Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-10 | A26.SI | SGD | CD | $0.1930 | $0.1920 | $0.1960 | $0.1930 | $0.1990 | 67,800 |
| 2023-05-09 | A26.SI | SGD | CD | $0.1990 | $0.1990 | $0.2050 | $0.1980 | $0.2000 | 24,400 |
| 2023-05-08 | A26.SI | SGD | CD | $0.2050 | $0.1920 | $0.2050 | $0.2000 | $0.2100 | 396,000 |
| 2023-05-05 | A26.SI | SGD | CD | $0.1910 | $0.1800 | $0.1970 | $0.1910 | $0.1950 | 531,900 |
| 2023-05-04 | A26.SI | SGD | CD | $0.1860 | $0.1790 | $0.1860 | $0.1850 | $0.1860 | 34,700 |
| 2023-05-03 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1820 | 14,000 |
| 2023-05-02 | A26.SI | SGD | CD | $0.1800 | $0.1770 | $0.1910 | $0.1800 | $0.1890 | 45,100 |
| 2023-04-28 | A26.SI | SGD | CD | $0.1810 | $0.1780 | $0.1870 | $0.1810 | $0.1880 | 19,800 |
| 2023-04-27 | A26.SI | SGD | CD | $0.1770 | $0.0000 | $0.0000 | $0.1780 | $0.1860 | 0 |
| 2023-04-26 | A26.SI | SGD | CD | $0.1770 | $0.1770 | $0.1770 | $0.1780 | $0.1860 | 20,000 |
| 2023-04-25 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1830 | 23,800 |
| 2023-04-24 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1830 | 2,600 |
| 2023-04-21 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1800 | 4,100 |
| 2023-04-20 | A26.SI | SGD | CD | $0.1830 | $0.1770 | $0.1830 | $0.1780 | $0.1830 | 3,600 |
| 2023-04-19 | A26.SI | SGD | CD | $0.1900 | $0.1780 | $0.1900 | $0.1780 | $0.1850 | 44,400 |
| 2023-04-18 | A26.SI | SGD | CD | $0.1800 | $0.1770 | $0.1800 | $0.1780 | $0.1800 | 23,000 |
| 2023-04-17 | A26.SI | SGD | CD | $0.1770 | $0.1770 | $0.1780 | $0.1780 | $0.1800 | 90,000 |
| 2023-04-14 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1810 | $0.1780 | $0.1820 | 94,600 |
| 2023-04-13 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1820 | $0.1780 | $0.1820 | 6,200 |
| 2023-04-12 | A26.SI | SGD | CD | $0.1830 | $0.0000 | $0.0000 | $0.1780 | $0.1830 | 0 |
| 2023-04-11 | A26.SI | SGD | CD | $0.1830 | $0.0000 | $0.0000 | $0.1780 | $0.1820 | 0 |
| 2023-04-10 | A26.SI | SGD | CD | $0.1830 | $0.1800 | $0.1830 | $0.1800 | $0.1830 | 15,600 |
| 2023-04-06 | A26.SI | SGD | CD | $0.1780 | $0.1780 | $0.1840 | $0.1780 | $0.1810 | 1,300 |
| 2023-04-05 | A26.SI | SGD | CD | $0.1840 | $0.1800 | $0.1850 | $0.1840 | $0.1900 | 26,100 |
| 2023-04-04 | A26.SI | SGD | CD | $0.1820 | $0.0000 | $0.0000 | $0.1790 | $0.1820 | 0 |
| 2023-04-03 | A26.SI | SGD | CD | $0.1820 | $0.1770 | $0.1820 | $0.1790 | $0.1820 | 45,100 |
| 2023-03-31 | A26.SI | SGD | CD | $0.1820 | $0.0000 | $0.0000 | $0.1820 | $0.1920 | 0 |
| 2023-03-30 | A26.SI | SGD | CD | $0.1820 | $0.0000 | $0.0000 | $0.1820 | $0.1920 | 0 |
| 2023-03-29 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $0.1910 | 15,000 |
| 2023-03-28 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $0.1920 | 100 |
| 2023-03-27 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1830 | $0.1820 | $0.1910 | 9,000 |
| 2023-03-24 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1920 | $0.1820 | $0.1890 | 10,700 |
| 2023-03-23 | A26.SI | SGD | CD | $0.1830 | $0.0000 | $0.0000 | $0.1830 | $0.1920 | 0 |
| 2023-03-22 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $0.1920 | 20,000 |
| 2023-03-21 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1880 | $0.1830 | $0.1860 | 1,200 |
| 2023-03-20 | A26.SI | SGD | CD | $0.1830 | $0.0000 | $0.0000 | $0.1830 | $0.1920 | 0 |
| 2023-03-17 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1840 | $0.1840 | $0.1920 | 13,000 |
| 2023-03-16 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1850 | $0.1840 | $0.1880 | 29,300 |
| 2023-03-15 | A26.SI | SGD | CD | $0.1830 | $0.0000 | $0.0000 | $0.1830 | $0.1870 | 0 |
| 2023-03-14 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $0.1880 | 10,000 |
| 2023-03-13 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1830 | $0.1820 | $0.1850 | 30,000 |
| 2023-03-10 | A26.SI | SGD | CD | $0.1820 | $0.1820 | $0.1820 | $0.1820 | $0.1850 | 100 |
| 2023-03-09 | A26.SI | SGD | CD | $0.1850 | $0.1830 | $0.1850 | $0.1830 | $0.1880 | 24,600 |
| 2023-03-08 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $0.1880 | 29,200 |
| 2023-03-07 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1830 | $0.1840 | $0.1890 | 53,000 |
| 2023-03-06 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1850 | $0.1830 | $0.1880 | 26,600 |
| 2023-03-03 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1860 | $0.1840 | $0.1900 | 200 |
| 2023-03-02 | A26.SI | SGD | CD | $0.1830 | $0.1830 | $0.1830 | $0.1830 | $0.1880 | 1,100 |
| 2023-03-01 | A26.SI | SGD | CD | $0.1880 | $0.1880 | $0.1920 | $0.1880 | $0.1930 | 42,100 |
| 2023-02-28 | A26.SI | SGD | CD | $0.1880 | $0.1780 | $0.1970 | $0.1880 | $0.1900 | 303,900 |