GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4300 | $1.4400 | 56,100 | |
| 2025-04-30 | F17.SI | SGD | $1.4100 | $1.4100 | $1.4200 | $1.4100 | $1.4300 | 10,100 | |
| 2025-04-29 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4200 | $1.4300 | 15,300 | |
| 2025-04-28 | F17.SI | SGD | $1.4300 | $1.4200 | $1.4300 | $1.4100 | $1.4300 | 6,600 | |
| 2025-04-25 | F17.SI | SGD | $1.4300 | $1.4100 | $1.4300 | $1.4100 | $1.4300 | 4,100 | |
| 2025-04-24 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4200 | $1.4300 | 64,600 | |
| 2025-04-23 | F17.SI | SGD | $1.4000 | $1.4000 | $1.4200 | $1.4000 | $1.4200 | 40,300 | |
| 2025-04-22 | F17.SI | SGD | $1.4200 | $1.4100 | $1.4200 | $1.4000 | $1.4200 | 21,100 | |
| 2025-04-21 | F17.SI | SGD | $1.4000 | $1.3900 | $1.4000 | $1.3900 | $1.4000 | 68,400 | |
| 2025-04-17 | F17.SI | SGD | $1.4000 | $1.3800 | $1.4000 | $1.3900 | $1.4000 | 39,700 | |
| 2025-04-16 | F17.SI | SGD | $1.3900 | $1.3900 | $1.4000 | $1.3800 | $1.4000 | 7,200 | |
| 2025-04-15 | F17.SI | SGD | $1.4000 | $1.3900 | $1.4300 | $1.4000 | $1.4300 | 21,800 | |
| 2025-04-14 | F17.SI | SGD | $1.4300 | $1.3800 | $1.4300 | $1.4300 | $1.4400 | 83,000 | |
| 2025-04-11 | F17.SI | SGD | $1.3700 | $1.3700 | $1.3800 | $1.3700 | $1.3900 | 7,600 | |
| 2025-04-10 | F17.SI | SGD | $1.3700 | $1.3600 | $1.4000 | $1.3700 | $1.3900 | 83,100 | |
| 2025-04-09 | F17.SI | SGD | $1.3900 | $1.3600 | $1.3900 | $1.3700 | $1.3900 | 56,400 | |
| 2025-04-08 | F17.SI | SGD | $1.3700 | $1.3600 | $1.3800 | $1.3600 | $1.3800 | 54,000 | |
| 2025-04-07 | F17.SI | SGD | $1.3700 | $1.3500 | $1.4400 | $1.3700 | $1.3900 | 239,700 | |
| 2025-04-04 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4600 | 158,100 | |
| 2025-04-03 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 16,100 | |
| 2025-04-02 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 2,600 | |
| 2025-04-01 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4600 | $1.4800 | 43,600 | |
| 2025-03-28 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 75,200 | |
| 2025-03-27 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 23,600 | |
| 2025-03-26 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 5,100 | |
| 2025-03-25 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 22,200 | |
| 2025-03-24 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4700 | $1.4700 | $1.4800 | 12,000 | |
| 2025-03-21 | F17.SI | SGD | $1.4800 | $1.4800 | $1.4800 | $1.4700 | $1.4800 | 5,600 | |
| 2025-03-20 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4600 | $1.4800 | 44,200 | |
| 2025-03-19 | F17.SI | SGD | $1.4800 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 14,000 | |
| 2025-03-18 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 24,000 | |
| 2025-03-17 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 35,600 | |
| 2025-03-14 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 8,100 | |
| 2025-03-13 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4700 | $1.4500 | $1.4700 | 121,500 | |
| 2025-03-12 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4600 | $1.4700 | 7,500 | |
| 2025-03-11 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4600 | $1.4700 | 74,000 | |
| 2025-03-10 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4800 | $1.4600 | $1.4800 | 18,800 | |
| 2025-03-07 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 58,000 | |
| 2025-03-06 | F17.SI | SGD | $1.4700 | $1.4700 | $1.4800 | $1.4700 | $1.4800 | 11,200 | |
| 2025-03-05 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 73,800 | |
| 2025-03-04 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4700 | $1.4700 | $1.4800 | 71,500 | |
| 2025-03-03 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 30,500 | |
| 2025-02-28 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4800 | $1.4500 | $1.4700 | 30,100 | |
| 2025-02-27 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4600 | $1.4600 | $1.4700 | 139,000 | |
| 2025-02-26 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4800 | $1.4500 | $1.4700 | 37,200 | |
| 2025-02-25 | F17.SI | SGD | $1.4600 | $1.4600 | $1.4600 | $1.4500 | $1.4700 | 25,100 | |
| 2025-02-24 | F17.SI | SGD | $1.4700 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 73,100 | |
| 2025-02-21 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4600 | $1.4500 | $1.4600 | 71,800 | |
| 2025-02-20 | F17.SI | SGD | $1.4500 | $1.4400 | $1.4500 | $1.4400 | $1.4500 | 66,900 | |
| 2025-02-19 | F17.SI | SGD | $1.4500 | $1.4500 | $1.4600 | $1.4500 | $1.4600 | 14,500 |