GuocoLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-14 | F17.SI | SGD | $1.5600 | $1.5600 | $1.5700 | $1.5600 | $1.5700 | 135,500 | |
| 2020-12-11 | F17.SI | SGD | $1.5700 | $1.5500 | $1.5700 | $1.5500 | $1.5700 | 29,200 | |
| 2020-12-10 | F17.SI | SGD | $1.5700 | $1.5400 | $1.5700 | $1.5500 | $1.5700 | 25,800 | |
| 2020-12-09 | F17.SI | SGD | $1.5600 | $1.5500 | $1.5600 | $1.5500 | $1.5600 | 41,600 | |
| 2020-12-08 | F17.SI | SGD | $1.5500 | $1.5500 | $1.5700 | $1.5400 | $1.5500 | 55,000 | |
| 2020-12-07 | F17.SI | SGD | $1.5600 | $1.5600 | $1.6000 | $1.5600 | $1.5700 | 58,600 | |
| 2020-12-04 | F17.SI | SGD | $1.5800 | $1.5700 | $1.5900 | $1.5800 | $1.5900 | 56,800 | |
| 2020-12-03 | F17.SI | SGD | $1.5800 | $1.5700 | $1.6000 | $1.5600 | $1.5900 | 74,200 | |
| 2020-12-02 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5900 | $1.5600 | $1.5900 | 158,800 | |
| 2020-12-01 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5800 | $1.5600 | $1.5800 | 128,400 | |
| 2020-11-30 | F17.SI | SGD | $1.5900 | $1.5300 | $1.5900 | $1.5400 | $1.5900 | 373,800 | |
| 2020-11-27 | F17.SI | SGD | $1.5800 | $1.5600 | $1.5800 | $1.5700 | $1.5800 | 38,900 | |
| 2020-11-26 | F17.SI | SGD | $1.5600 | $1.5500 | $1.5700 | $1.5500 | $1.5600 | 167,300 | |
| 2020-11-25 | F17.SI | SGD | $1.5600 | $1.5600 | $1.6100 | $1.5600 | $1.5700 | 242,100 | |
| 2020-11-24 | F17.SI | SGD | $1.5900 | $1.5400 | $1.6000 | $1.5800 | $1.5900 | 261,500 | |
| 2020-11-23 | F17.SI | SGD | $1.5600 | $1.5500 | $1.5800 | $1.5600 | $1.5800 | 203,400 | |
| 2020-11-20 | F17.SI | SGD | $1.5600 | $1.5300 | $1.5600 | $1.5300 | $1.5600 | 145,300 | |
| 2020-11-19 | F17.SI | SGD | $1.5100 | $1.5000 | $1.5400 | $1.5100 | $1.5400 | 104,600 | |
| 2020-11-18 | F17.SI | SGD | $1.5400 | $1.5200 | $1.5500 | $1.5300 | $1.5400 | 198,700 | |
| 2020-11-17 | F17.SI | SGD | $1.5600 | $1.5100 | $1.5600 | $1.5500 | $1.5600 | 295,300 | |
| 2020-11-16 | F17.SI | SGD | $1.5100 | $1.4700 | $1.5200 | $1.5000 | $1.5100 | 910,300 | |
| 2020-11-13 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4800 | $1.4700 | $1.4800 | 48,900 | |
| 2020-11-12 | F17.SI | SGD | $1.4800 | $1.4700 | $1.4900 | $1.4700 | $1.4800 | 173,600 | |
| 2020-11-11 | F17.SI | SGD | $1.4800 | $1.4700 | $1.5000 | $1.4800 | $1.4900 | 190,800 | |
| 2020-11-10 | F17.SI | SGD | $1.4900 | $1.4800 | $1.5100 | $1.4900 | $1.5100 | 418,300 | |
| 2020-11-09 | F17.SI | SGD | $1.4800 | $1.4500 | $1.4900 | $1.4700 | $1.4800 | 191,700 | |
| 2020-11-06 | F17.SI | SGD | $1.4600 | $1.4500 | $1.4700 | $1.4600 | $1.4700 | 75,600 | |
| 2020-11-05 | F17.SI | SGD | $1.4700 | $1.4600 | $1.4900 | $1.4600 | $1.4800 | 552,500 | |
| 2020-11-04 | F17.SI | SGD | $1.4500 | $1.4300 | $1.4500 | $1.4400 | $1.4500 | 167,200 | |
| 2020-11-03 | F17.SI | SGD | $1.4400 | $1.4300 | $1.4500 | $1.4400 | $1.4500 | 196,600 | |
| 2020-11-02 | F17.SI | SGD | $1.4500 | $1.4100 | $1.4700 | $1.4300 | $1.4500 | 264,900 | |
| 2020-10-30 | F17.SI | SGD | XD | $1.4600 | $1.4500 | $1.4900 | $1.4600 | $1.4700 | 317,100 |
| 2020-10-29 | F17.SI | SGD | XD | $1.5200 | $1.4900 | $1.5400 | $1.5100 | $1.5200 | 390,500 |
| 2020-10-28 | F17.SI | SGD | CD | $1.6200 | $1.6200 | $1.6500 | $1.6200 | $1.6400 | 721,100 |
| 2020-10-27 | F17.SI | SGD | CD | $1.6400 | $1.6300 | $1.6500 | $1.6400 | $1.6500 | 371,900 |
| 2020-10-26 | F17.SI | SGD | CD | $1.6300 | $1.5800 | $1.6500 | $1.6300 | $1.6400 | 698,200 |
| 2020-10-23 | F17.SI | SGD | CD | $1.5700 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 135,000 |
| 2020-10-22 | F17.SI | SGD | CD | $1.5500 | $1.5500 | $1.5800 | $1.5500 | $1.5700 | 254,300 |
| 2020-10-21 | F17.SI | SGD | CD | $1.5700 | $1.5500 | $1.5800 | $1.5700 | $1.5800 | 345,900 |
| 2020-10-20 | F17.SI | SGD | CD | $1.5800 | $1.5400 | $1.5800 | $1.5600 | $1.5800 | 221,600 |
| 2020-10-19 | F17.SI | SGD | CD | $1.5600 | $1.5600 | $1.5800 | $1.5600 | $1.5800 | 194,500 |
| 2020-10-16 | F17.SI | SGD | CD | $1.5500 | $1.5300 | $1.5500 | $1.5400 | $1.5500 | 79,600 |
| 2020-10-15 | F17.SI | SGD | CD | $1.5400 | $1.5300 | $1.5400 | $1.5300 | $1.5400 | 39,500 |
| 2020-10-14 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5400 | $1.5200 | $1.5300 | 97,800 |
| 2020-10-13 | F17.SI | SGD | CD | $1.5300 | $1.5300 | $1.5300 | $1.5300 | $1.5400 | 25,000 |
| 2020-10-12 | F17.SI | SGD | CD | $1.5200 | $1.5100 | $1.5300 | $1.5200 | $1.5300 | 92,100 |
| 2020-10-09 | F17.SI | SGD | CD | $1.5200 | $1.5200 | $1.5400 | $1.5200 | $1.5300 | 110,700 |
| 2020-10-08 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5200 | $1.5400 | 8,500 |
| 2020-10-07 | F17.SI | SGD | CD | $1.5200 | $1.5200 | $1.5400 | $1.5200 | $1.5300 | 99,200 |
| 2020-10-06 | F17.SI | SGD | CD | $1.5300 | $1.5200 | $1.5300 | $1.5300 | $1.5400 | 58,900 |