GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-12-15 | F17.SI | SGD | $1.5200 | $1.5100 | $1.5300 | $1.5100 | $1.5200 | 201,600 | |
| 2021-12-14 | F17.SI | SGD | $1.5200 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 123,500 | |
| 2021-12-13 | F17.SI | SGD | $1.5400 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 81,600 | |
| 2021-12-10 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 143,300 | |
| 2021-12-09 | F17.SI | SGD | $1.5400 | $1.5300 | $1.5500 | $1.5300 | $1.5400 | 187,600 | |
| 2021-12-08 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5500 | $1.5300 | $1.5400 | 1,146,600 | |
| 2021-12-07 | F17.SI | SGD | $1.5300 | $1.5300 | $1.5500 | $1.5300 | $1.5400 | 173,200 | |
| 2021-12-06 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 220,100 | |
| 2021-12-03 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5400 | $1.5300 | $1.5400 | 153,400 | |
| 2021-12-02 | F17.SI | SGD | $1.5200 | $1.5100 | $1.5400 | $1.5200 | $1.5300 | 143,100 | |
| 2021-12-01 | F17.SI | SGD | $1.5400 | $1.4800 | $1.5600 | $1.5400 | $1.5500 | 561,000 | |
| 2021-11-30 | F17.SI | SGD | $1.5500 | $1.5500 | $1.5700 | $1.5500 | $1.5600 | 403,400 | |
| 2021-11-29 | F17.SI | SGD | $1.5700 | $1.5700 | $1.5800 | $1.5700 | $1.5800 | 243,200 | |
| 2021-11-26 | F17.SI | SGD | $1.5800 | $1.5700 | $1.6000 | $1.5700 | $1.5800 | 316,800 | |
| 2021-11-25 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 125,200 | |
| 2021-11-24 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6000 | $1.5900 | $1.6100 | 158,400 | |
| 2021-11-23 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 135,800 | |
| 2021-11-22 | F17.SI | SGD | $1.5900 | $1.5800 | $1.6000 | $1.5900 | $1.6000 | 72,900 | |
| 2021-11-19 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 103,800 | |
| 2021-11-18 | F17.SI | SGD | $1.5900 | $1.5800 | $1.6000 | $1.5900 | $1.6000 | 204,500 | |
| 2021-11-17 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6000 | $1.5900 | $1.6000 | 114,700 | |
| 2021-11-16 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6200 | $1.5900 | $1.6000 | 371,900 | |
| 2021-11-15 | F17.SI | SGD | $1.6100 | $1.6000 | $1.6200 | $1.6000 | $1.6100 | 186,900 | |
| 2021-11-12 | F17.SI | SGD | $1.6100 | $1.6100 | $1.6200 | $1.6100 | $1.6200 | 320,500 | |
| 2021-11-11 | F17.SI | SGD | $1.6000 | $1.5900 | $1.6100 | $1.6000 | $1.6100 | 130,100 | |
| 2021-11-10 | F17.SI | SGD | $1.5900 | $1.5900 | $1.6300 | $1.5900 | $1.6200 | 1,074,300 | |
| 2021-11-09 | F17.SI | SGD | $1.6300 | $1.6200 | $1.6400 | $1.6200 | $1.6300 | 145,300 | |
| 2021-11-08 | F17.SI | SGD | XD | $1.6400 | $1.6200 | $1.6400 | $1.6300 | $1.6400 | 737,500 |
| 2021-11-05 | F17.SI | SGD | XD | $1.6300 | $1.6100 | $1.6400 | $1.6200 | $1.6300 | 558,900 |
| 2021-11-03 | F17.SI | SGD | CD | $1.6900 | $1.6900 | $1.7100 | $1.6900 | $1.7000 | 591,900 |
| 2021-11-02 | F17.SI | SGD | CD | $1.7000 | $1.6900 | $1.7000 | $1.6900 | $1.7000 | 187,900 |
| 2021-11-01 | F17.SI | SGD | CD | $1.7000 | $1.6800 | $1.7100 | $1.6900 | $1.7000 | 719,500 |
| 2021-10-29 | F17.SI | SGD | CD | $1.7000 | $1.6900 | $1.7100 | $1.6900 | $1.7000 | 289,800 |
| 2021-10-28 | F17.SI | SGD | CD | $1.7000 | $1.6800 | $1.7100 | $1.6800 | $1.7000 | 607,000 |
| 2021-10-27 | F17.SI | SGD | CD | $1.7100 | $1.7100 | $1.7200 | $1.7000 | $1.7100 | 179,600 |
| 2021-10-26 | F17.SI | SGD | CD | $1.7100 | $1.7000 | $1.7200 | $1.7000 | $1.7100 | 411,000 |
| 2021-10-25 | F17.SI | SGD | CD | $1.7100 | $1.6900 | $1.7100 | $1.7000 | $1.7100 | 260,000 |
| 2021-10-22 | F17.SI | SGD | CD | $1.6900 | $1.6900 | $1.7000 | $1.6900 | $1.7000 | 220,800 |
| 2021-10-21 | F17.SI | SGD | CD | $1.7000 | $1.6900 | $1.7000 | $1.6900 | $1.7000 | 329,900 |
| 2021-10-20 | F17.SI | SGD | CD | $1.6900 | $1.6900 | $1.7100 | $1.6900 | $1.7000 | 220,200 |
| 2021-10-19 | F17.SI | SGD | CD | $1.7100 | $1.6900 | $1.7100 | $1.6900 | $1.7100 | 445,700 |
| 2021-10-18 | F17.SI | SGD | CD | $1.7000 | $1.6900 | $1.7100 | $1.6900 | $1.7000 | 409,300 |
| 2021-10-15 | F17.SI | SGD | CD | $1.7000 | $1.6800 | $1.7000 | $1.6900 | $1.7000 | 230,300 |
| 2021-10-14 | F17.SI | SGD | CD | $1.6800 | $1.6600 | $1.6900 | $1.6700 | $1.6800 | 441,100 |
| 2021-10-13 | F17.SI | SGD | CD | $1.6600 | $1.6600 | $1.6800 | $1.6600 | $1.6700 | 172,500 |
| 2021-10-12 | F17.SI | SGD | CD | $1.6700 | $1.6500 | $1.6700 | $1.6500 | $1.6700 | 127,300 |
| 2021-10-11 | F17.SI | SGD | CD | $1.6700 | $1.6500 | $1.6800 | $1.6600 | $1.6700 | 365,700 |
| 2021-10-08 | F17.SI | SGD | CD | $1.6600 | $1.6400 | $1.6600 | $1.6400 | $1.6600 | 228,700 |
| 2021-10-07 | F17.SI | SGD | CD | $1.6500 | $1.6300 | $1.6600 | $1.6400 | $1.6500 | 373,400 |
| 2021-10-06 | F17.SI | SGD | CD | $1.6400 | $1.6200 | $1.6500 | $1.6300 | $1.6400 | 153,600 |