Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-02-27 | A26.SI | SGD | $0.1780 | $0.1770 | $0.1780 | $0.1780 | $0.1830 | 100,400 | |
| 2023-02-24 | A26.SI | SGD | $0.1800 | $0.1770 | $0.1800 | $0.1770 | $0.1800 | 116,700 | |
| 2023-02-23 | A26.SI | SGD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1850 | 3,000 | |
| 2023-02-22 | A26.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1780 | $0.1830 | 0 | |
| 2023-02-21 | A26.SI | SGD | $0.1780 | $0.1780 | $0.1780 | $0.1780 | $0.1860 | 1,300 | |
| 2023-02-20 | A26.SI | SGD | $0.1780 | $0.1770 | $0.1780 | $0.1780 | $0.1860 | 209,100 | |
| 2023-02-17 | A26.SI | SGD | $0.1770 | $0.1770 | $0.1870 | $0.1800 | $0.1920 | 3,000 | |
| 2023-02-16 | A26.SI | SGD | $0.1870 | $0.1870 | $0.1870 | $0.1860 | $0.1880 | 4,900 | |
| 2023-02-15 | A26.SI | SGD | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $0.1920 | 2,000 | |
| 2023-02-14 | A26.SI | SGD | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $0.1920 | 3,200 | |
| 2023-02-13 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $0.1920 | 2,600 | |
| 2023-02-10 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $0.1920 | 6,300 | |
| 2023-02-09 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1870 | $0.1860 | $0.1920 | 22,900 | |
| 2023-02-08 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1900 | $0.1870 | $0.1920 | 50,700 | |
| 2023-02-07 | A26.SI | SGD | $0.1840 | $0.1840 | $0.1840 | $0.1840 | $0.1860 | 39,700 | |
| 2023-02-06 | A26.SI | SGD | $0.1840 | $0.0000 | $0.0000 | $0.1810 | $0.1850 | 0 | |
| 2023-02-03 | A26.SI | SGD | $0.1840 | $0.1730 | $0.1840 | $0.1780 | $0.1850 | 27,600 | |
| 2023-02-02 | A26.SI | SGD | $0.1820 | $0.1820 | $0.1820 | $0.1770 | $0.1820 | 25,600 | |
| 2023-02-01 | A26.SI | SGD | $0.1820 | $0.1820 | $0.1850 | $0.1820 | $0.1880 | 18,300 | |
| 2023-01-31 | A26.SI | SGD | $0.1820 | $0.1810 | $0.1870 | $0.1830 | $0.1860 | 101,100 | |
| 2023-01-30 | A26.SI | SGD | $0.1850 | $0.1800 | $0.1870 | $0.1800 | $0.1850 | 9,300 | |
| 2023-01-27 | A26.SI | SGD | $0.1870 | $0.1800 | $0.1870 | $0.1800 | $0.1870 | 10,200 | |
| 2023-01-26 | A26.SI | SGD | $0.1800 | $0.0000 | $0.0000 | $0.1770 | $0.1850 | 0 | |
| 2023-01-25 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1850 | 11,300 | |
| 2023-01-20 | A26.SI | SGD | $0.1770 | $0.0000 | $0.0000 | $0.1780 | $0.1870 | 0 | |
| 2023-01-19 | A26.SI | SGD | $0.1770 | $0.1770 | $0.1780 | $0.1770 | $0.1840 | 24,500 | |
| 2023-01-18 | A26.SI | SGD | $0.1780 | $0.1780 | $0.1830 | $0.1780 | $0.1840 | 1,500 | |
| 2023-01-17 | A26.SI | SGD | $0.1770 | $0.0000 | $0.0000 | $0.1780 | $0.1880 | 0 | |
| 2023-01-16 | A26.SI | SGD | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $0.1840 | 10,000 | |
| 2023-01-13 | A26.SI | SGD | $0.1800 | $0.0000 | $0.0000 | $0.1770 | $0.1870 | 0 | |
| 2023-01-12 | A26.SI | SGD | $0.1800 | $0.0000 | $0.0000 | $0.1790 | $0.1820 | 0 | |
| 2023-01-11 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1810 | 100 | |
| 2023-01-10 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1780 | $0.1840 | 600 | |
| 2023-01-09 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1830 | 900 | |
| 2023-01-06 | A26.SI | SGD | $0.1800 | $0.1780 | $0.1800 | $0.1780 | $0.1810 | 13,000 | |
| 2023-01-05 | A26.SI | SGD | $0.1770 | $0.0000 | $0.0000 | $0.1780 | $0.1840 | 0 | |
| 2023-01-04 | A26.SI | SGD | $0.1770 | $0.1770 | $0.1770 | $0.1770 | $0.1840 | 3,300 | |
| 2023-01-03 | A26.SI | SGD | $0.1800 | $0.0000 | $0.0000 | $0.1780 | $0.1830 | 0 | |
| 2022-12-30 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1800 | $0.1800 | $0.1830 | 4,000 | |
| 2022-12-29 | A26.SI | SGD | $0.1790 | $0.0000 | $0.0000 | $0.1770 | $0.1800 | 0 | |
| 2022-12-28 | A26.SI | SGD | $0.1790 | $0.1770 | $0.1860 | $0.1780 | $0.1820 | 71,400 | |
| 2022-12-27 | A26.SI | SGD | $0.1810 | $0.1800 | $0.1830 | $0.1810 | $0.1840 | 99,600 | |
| 2022-12-23 | A26.SI | SGD | $0.1790 | $0.1790 | $0.1790 | $0.1750 | $0.1800 | 100 | |
| 2022-12-22 | A26.SI | SGD | $0.1770 | $0.1750 | $0.1770 | $0.1760 | $0.1780 | 21,300 | |
| 2022-12-21 | A26.SI | SGD | $0.1760 | $0.1750 | $0.1800 | $0.1760 | $0.1800 | 100,200 | |
| 2022-12-20 | A26.SI | SGD | $0.1780 | $0.0000 | $0.0000 | $0.1750 | $0.1820 | 0 | |
| 2022-12-19 | A26.SI | SGD | $0.1780 | $0.1750 | $0.1780 | $0.1760 | $0.1780 | 160,600 | |
| 2022-12-16 | A26.SI | SGD | $0.1760 | $0.1750 | $0.1820 | $0.1760 | $0.1810 | 232,000 | |
| 2022-12-15 | A26.SI | SGD | $0.1800 | $0.1730 | $0.1830 | $0.1760 | $0.1800 | 383,400 | |
| 2022-12-14 | A26.SI | SGD | $0.1840 | $0.1790 | $0.1840 | $0.1820 | $0.1840 | 48,900 |