Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | A26.SI | SGD | $0.3150 | $0.3100 | $0.3150 | $0.3150 | $0.3200 | 11,456,800 | |
| 2025-04-30 | A26.SI | SGD | $0.3150 | $0.3150 | $0.3150 | $0.3150 | $0.3200 | 5,086,100 | |
| 2025-04-29 | A26.SI | SGD | $0.3150 | $0.3150 | $0.3200 | $0.3150 | $0.3200 | 8,733,900 | |
| 2025-04-28 | A26.SI | SGD | $0.3150 | $0.3100 | $0.3200 | $0.3150 | $0.3200 | 16,111,400 | |
| 2025-04-25 | A26.SI | SGD | $0.3150 | $0.3100 | $0.3150 | $0.3100 | $0.3150 | 6,673,800 | |
| 2025-04-24 | A26.SI | SGD | $0.3100 | $0.3100 | $0.3200 | $0.3100 | $0.3150 | 19,788,400 | |
| 2025-04-23 | A26.SI | SGD | $0.3250 | $0.3200 | $0.3300 | $0.3250 | $0.3300 | 6,018,700 | |
| 2025-04-22 | A26.SI | SGD | $0.3250 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,513,500 | |
| 2025-04-21 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 2,610,000 | |
| 2025-04-17 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,197,100 | |
| 2025-04-16 | A26.SI | SGD | $0.3250 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 382,500 | |
| 2025-04-15 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,512,800 | |
| 2025-04-14 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 4,313,300 | |
| 2025-04-11 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 976,300 | |
| 2025-04-10 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,129,800 | |
| 2025-04-09 | A26.SI | SGD | $0.3200 | $0.3150 | $0.3200 | $0.3200 | $0.3250 | 4,506,600 | |
| 2025-04-08 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 1,220,300 | |
| 2025-04-07 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3250 | $0.3200 | $0.3250 | 11,252,600 | |
| 2025-04-04 | A26.SI | SGD | $0.3300 | $0.3250 | $0.3300 | $0.3300 | $0.3350 | 1,415,500 | |
| 2025-04-03 | A26.SI | SGD | $0.3300 | $0.3250 | $0.3300 | $0.3300 | $0.3350 | 5,015,600 | |
| 2025-04-02 | A26.SI | SGD | $0.3250 | $0.3250 | $0.3300 | $0.3250 | $0.3300 | 1,614,000 | |
| 2025-04-01 | A26.SI | SGD | $0.3250 | $0.3200 | $0.3300 | $0.3250 | $0.3300 | 3,162,700 | |
| 2025-03-28 | A26.SI | SGD | $0.3200 | $0.3200 | $0.3400 | $0.3150 | $0.3200 | 11,930,100 | |
| 2025-03-27 | A26.SI | SGD | $0.2750 | $0.0000 | $0.0000 | $0.3200 | $0.2850 | 0 | |
| 2025-03-26 | A26.SI | SGD | $0.2750 | $0.0000 | $0.0000 | $0.2650 | $0.2650 | 0 | |
| 2025-03-25 | A26.SI | SGD | $0.2750 | $0.0000 | $0.0000 | $0.2950 | $0.2950 | 0 | |
| 2025-03-24 | A26.SI | SGD | $0.2750 | $0.2600 | $0.2950 | $0.2750 | $0.2900 | 516,500 | |
| 2025-03-21 | A26.SI | SGD | $0.2600 | $0.2450 | $0.2600 | $0.2500 | $0.2600 | 447,400 | |
| 2025-03-20 | A26.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2600 | $0.2650 | 125,800 | |
| 2025-03-19 | A26.SI | SGD | $0.2600 | $0.2550 | $0.2600 | $0.2600 | $0.2650 | 170,300 | |
| 2025-03-18 | A26.SI | SGD | $0.2600 | $0.2600 | $0.2600 | $0.2600 | $0.2650 | 64,000 | |
| 2025-03-17 | A26.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 57,300 | |
| 2025-03-14 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2500 | $0.2600 | 700 | |
| 2025-03-13 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2500 | 7,800 | |
| 2025-03-12 | A26.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2550 | 50,400 | |
| 2025-03-11 | A26.SI | SGD | $0.2550 | $0.2500 | $0.2600 | $0.2550 | $0.2600 | 55,100 | |
| 2025-03-10 | A26.SI | SGD | $0.2600 | $0.2500 | $0.2600 | $0.2600 | $0.2700 | 49,400 | |
| 2025-03-07 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2500 | $0.2500 | $0.2650 | 14,000 | |
| 2025-03-06 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2500 | $0.2450 | $0.2550 | 44,000 | |
| 2025-03-05 | A26.SI | SGD | $0.2500 | $0.2400 | $0.2500 | $0.2450 | $0.2550 | 182,900 | |
| 2025-03-04 | A26.SI | SGD | $0.2450 | $0.2450 | $0.2550 | $0.2400 | $0.2500 | 160,300 | |
| 2025-03-03 | A26.SI | SGD | $0.2500 | $0.2450 | $0.2700 | $0.2450 | $0.2500 | 246,700 | |
| 2025-02-28 | A26.SI | SGD | $0.2600 | $0.2600 | $0.2750 | $0.2550 | $0.2600 | 462,200 | |
| 2025-02-27 | A26.SI | SGD | $0.2750 | $0.2750 | $0.2850 | $0.2750 | $0.2850 | 181,500 | |
| 2025-02-26 | A26.SI | SGD | $0.2850 | $0.2800 | $0.2900 | $0.2800 | $0.2900 | 416,400 | |
| 2025-02-25 | A26.SI | SGD | $0.2800 | $0.2800 | $0.2850 | $0.2800 | $0.2850 | 174,700 | |
| 2025-02-24 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 345,800 | |
| 2025-02-21 | A26.SI | SGD | $0.2850 | $0.2850 | $0.2900 | $0.2850 | $0.2900 | 54,100 | |
| 2025-02-20 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2900 | $0.2900 | $0.2950 | 200,900 | |
| 2025-02-19 | A26.SI | SGD | $0.2900 | $0.2900 | $0.2950 | $0.2900 | $0.2950 | 481,000 |