Sinarmas Land
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-13 | A26.SI | SGD | $0.1840 | $0.1840 | $0.1850 | $0.1840 | $0.1880 | 14,000 | |
| 2022-12-12 | A26.SI | SGD | $0.1800 | $0.1800 | $0.1810 | $0.1790 | $0.1890 | 12,600 | |
| 2022-12-09 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1890 | $0.1850 | $0.1900 | 1,500 | |
| 2022-12-08 | A26.SI | SGD | $0.1900 | $0.1700 | $0.1900 | $0.1760 | $0.1900 | 102,000 | |
| 2022-12-07 | A26.SI | SGD | $0.1850 | $0.1850 | $0.1850 | $0.1850 | $0.1910 | 10,000 | |
| 2022-12-06 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1870 | $0.1830 | $0.1890 | 18,600 | |
| 2022-12-05 | A26.SI | SGD | $0.1860 | $0.1820 | $0.2050 | $0.1860 | $0.1920 | 201,700 | |
| 2022-12-02 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1900 | $0.1870 | $0.1960 | 51,300 | |
| 2022-12-01 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1990 | $0.1870 | $0.1970 | 152,200 | |
| 2022-11-30 | A26.SI | SGD | $0.1950 | $0.1940 | $0.1950 | $0.1870 | $0.1950 | 11,000 | |
| 2022-11-29 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1870 | $0.1850 | $0.1940 | 57,900 | |
| 2022-11-28 | A26.SI | SGD | $0.1860 | $0.1860 | $0.1890 | $0.1850 | $0.1890 | 125,400 | |
| 2022-11-25 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1890 | $0.1880 | $0.1940 | 100 | |
| 2022-11-24 | A26.SI | SGD | $0.1900 | $0.1900 | $0.1960 | $0.1890 | $0.1930 | 95,500 | |
| 2022-11-23 | A26.SI | SGD | $0.1920 | $0.0000 | $0.0000 | $0.1890 | $0.1920 | 0 | |
| 2022-11-22 | A26.SI | SGD | $0.1920 | $0.1890 | $0.1920 | $0.1900 | $0.1920 | 6,700 | |
| 2022-11-21 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1910 | $0.1890 | $0.1920 | 3,200 | |
| 2022-11-18 | A26.SI | SGD | $0.1850 | $0.1850 | $0.1890 | $0.1870 | $0.1940 | 6,600 | |
| 2022-11-17 | A26.SI | SGD | $0.1880 | $0.1880 | $0.1900 | $0.1880 | $0.1940 | 22,900 | |
| 2022-11-16 | A26.SI | SGD | $0.1900 | $0.0000 | $0.0000 | $0.1900 | $0.1950 | 0 | |
| 2022-11-15 | A26.SI | SGD | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $0.1950 | 400 | |
| 2022-11-14 | A26.SI | SGD | $0.1920 | $0.1920 | $0.1920 | $0.1900 | $0.1920 | 600 | |
| 2022-11-11 | A26.SI | SGD | $0.1960 | $0.1900 | $0.1960 | $0.1900 | $0.1950 | 54,100 | |
| 2022-11-10 | A26.SI | SGD | $0.1910 | $0.1900 | $0.1910 | $0.1910 | $0.1920 | 26,700 | |
| 2022-11-09 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1890 | $0.1900 | $0.1910 | 400 | |
| 2022-11-08 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1890 | $0.1890 | $0.1910 | 2,600 | |
| 2022-11-07 | A26.SI | SGD | $0.1880 | $0.1880 | $0.1900 | $0.1880 | $0.1920 | 81,100 | |
| 2022-11-04 | A26.SI | SGD | $0.1900 | $0.1900 | $0.1900 | $0.1870 | $0.1900 | 10,000 | |
| 2022-11-03 | A26.SI | SGD | $0.1830 | $0.1830 | $0.1900 | $0.1850 | $0.1900 | 67,600 | |
| 2022-11-02 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1910 | $0.1880 | $0.1920 | 15,300 | |
| 2022-11-01 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1920 | $0.1880 | $0.1910 | 9,200 | |
| 2022-10-31 | A26.SI | SGD | $0.1900 | $0.1900 | $0.1900 | $0.1890 | $0.1910 | 6,000 | |
| 2022-10-28 | A26.SI | SGD | $0.1900 | $0.1900 | $0.1920 | $0.1900 | $0.1920 | 94,000 | |
| 2022-10-27 | A26.SI | SGD | $0.1880 | $0.0000 | $0.0000 | $0.1880 | $0.1920 | 0 | |
| 2022-10-26 | A26.SI | SGD | $0.1880 | $0.1880 | $0.1910 | $0.1880 | $0.1940 | 1,300 | |
| 2022-10-25 | A26.SI | SGD | $0.1880 | $0.0000 | $0.0000 | $0.1880 | $0.1940 | 0 | |
| 2022-10-21 | A26.SI | SGD | $0.1880 | $0.1880 | $0.1890 | $0.1880 | $0.1950 | 6,300 | |
| 2022-10-20 | A26.SI | SGD | $0.1890 | $0.0000 | $0.0000 | $0.1880 | $0.1950 | 0 | |
| 2022-10-19 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1890 | $0.1880 | $0.1950 | 50,000 | |
| 2022-10-18 | A26.SI | SGD | $0.1890 | $0.0000 | $0.0000 | $0.1890 | $0.1950 | 0 | |
| 2022-10-17 | A26.SI | SGD | $0.1890 | $0.1890 | $0.1900 | $0.1880 | $0.1920 | 500 | |
| 2022-10-14 | A26.SI | SGD | $0.1910 | $0.0000 | $0.0000 | $0.1900 | $0.1950 | 0 | |
| 2022-10-13 | A26.SI | SGD | $0.1910 | $0.0000 | $0.0000 | $0.1900 | $0.1930 | 0 | |
| 2022-10-12 | A26.SI | SGD | $0.1910 | $0.1910 | $0.1930 | $0.1910 | $0.1970 | 71,300 | |
| 2022-10-11 | A26.SI | SGD | $0.1940 | $0.0000 | $0.0000 | $0.1910 | $0.1950 | 0 | |
| 2022-10-10 | A26.SI | SGD | $0.1940 | $0.0000 | $0.0000 | $0.1910 | $0.1970 | 0 | |
| 2022-10-07 | A26.SI | SGD | $0.1940 | $0.0000 | $0.0000 | $0.1920 | $0.1970 | 0 | |
| 2022-10-06 | A26.SI | SGD | $0.1940 | $0.0000 | $0.0000 | $0.1910 | $0.1970 | 0 | |
| 2022-10-05 | A26.SI | SGD | $0.1940 | $0.0000 | $0.0000 | $0.1910 | $0.1970 | 0 | |
| 2022-10-04 | A26.SI | SGD | $0.1940 | $0.1940 | $0.1960 | $0.1940 | $0.1960 | 27,500 |