SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | U06.SI | SGD | $2.0800 | $2.0700 | $2.0900 | $2.0600 | $2.0800 | 38,500 | |
| 2023-07-18 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0700 | $2.1000 | 14,900 | |
| 2023-07-17 | U06.SI | SGD | $2.0700 | $2.0700 | $2.1000 | $2.0700 | $2.0900 | 31,000 | |
| 2023-07-14 | U06.SI | SGD | $2.1000 | $2.0600 | $2.1000 | $2.0600 | $2.1000 | 15,700 | |
| 2023-07-13 | U06.SI | SGD | $2.0900 | $2.0700 | $2.0900 | $2.0900 | $2.1000 | 29,000 | |
| 2023-07-12 | U06.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0800 | $2.1000 | 9,100 | |
| 2023-07-11 | U06.SI | SGD | $2.1000 | $2.0400 | $2.1000 | $2.0500 | $2.1000 | 20,400 | |
| 2023-07-10 | U06.SI | SGD | $2.0600 | $0.0000 | $0.0000 | $2.0500 | $2.1000 | 0 | |
| 2023-07-07 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0800 | 29,100 | |
| 2023-07-06 | U06.SI | SGD | $2.0900 | $2.0600 | $2.0900 | $2.0800 | $2.1000 | 14,900 | |
| 2023-07-05 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0900 | $2.0600 | $2.0800 | 37,500 | |
| 2023-07-04 | U06.SI | SGD | $2.0900 | $2.0900 | $2.0900 | $2.0600 | $2.0900 | 100 | |
| 2023-07-03 | U06.SI | SGD | $2.0900 | $2.0500 | $2.1000 | $2.0600 | $2.0900 | 3,700 | |
| 2023-06-30 | U06.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0500 | $2.0900 | 23,900 | |
| 2023-06-28 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0700 | $2.1000 | 8,000 | |
| 2023-06-27 | U06.SI | SGD | $2.0800 | $0.0000 | $0.0000 | $2.0800 | $2.1000 | 0 | |
| 2023-06-26 | U06.SI | SGD | $2.0800 | $2.0600 | $2.1100 | $2.0600 | $2.0900 | 9,400 | |
| 2023-06-23 | U06.SI | SGD | $2.0600 | $2.0500 | $2.1200 | $2.0600 | $2.1100 | 65,700 | |
| 2023-06-22 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1300 | $2.0800 | $2.1100 | 2,600 | |
| 2023-06-21 | U06.SI | SGD | $2.1300 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 39,700 | |
| 2023-06-20 | U06.SI | SGD | $2.1100 | $2.0900 | $2.1100 | $2.1100 | $2.1500 | 24,300 | |
| 2023-06-19 | U06.SI | SGD | $2.1100 | $2.1000 | $2.1200 | $2.1100 | $2.1500 | 89,500 | |
| 2023-06-16 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1000 | $2.0900 | $2.1000 | 65,900 | |
| 2023-06-15 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.1200 | 8,500 | |
| 2023-06-14 | U06.SI | SGD | $2.1100 | $2.0800 | $2.1100 | $2.1100 | $2.1200 | 21,700 | |
| 2023-06-13 | U06.SI | SGD | $2.1000 | $2.1000 | $2.1000 | $2.0700 | $2.1000 | 24,000 | |
| 2023-06-12 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0800 | $2.0700 | $2.1000 | 15,000 | |
| 2023-06-09 | U06.SI | SGD | $2.1200 | $0.0000 | $0.0000 | $2.0400 | $2.1000 | 0 | |
| 2023-06-08 | U06.SI | SGD | $2.1200 | $2.1000 | $2.1200 | $2.0600 | $2.1200 | 600 | |
| 2023-06-07 | U06.SI | SGD | $2.0600 | $2.0500 | $2.1000 | $2.0500 | $2.0800 | 120,200 | |
| 2023-06-06 | U06.SI | SGD | $2.0600 | $0.0000 | $0.0000 | $2.0700 | $2.1000 | 0 | |
| 2023-06-05 | U06.SI | SGD | $2.0600 | $2.0600 | $2.0700 | $2.0600 | $2.1000 | 28,400 | |
| 2023-06-01 | U06.SI | SGD | $2.0700 | $2.0600 | $2.0700 | $2.0700 | $2.1000 | 4,200 | |
| 2023-05-31 | U06.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0600 | $2.0800 | 51,000 | |
| 2023-05-30 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0800 | $2.1100 | 16,800 | |
| 2023-05-29 | U06.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0900 | $2.1300 | 32,800 | |
| 2023-05-26 | U06.SI | SGD | $2.0900 | $2.0800 | $2.0900 | $2.0800 | $2.1000 | 6,000 | |
| 2023-05-25 | U06.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.1000 | 82,100 | |
| 2023-05-24 | U06.SI | SGD | $2.0800 | $2.0800 | $2.0900 | $2.0800 | $2.1000 | 22,600 | |
| 2023-05-23 | U06.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.1000 | 50,500 | |
| 2023-05-22 | U06.SI | SGD | $2.0900 | $2.0900 | $2.1000 | $2.0800 | $2.1200 | 106,400 | |
| 2023-05-19 | U06.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 289,100 | |
| 2023-05-18 | U06.SI | SGD | $2.1500 | $2.1400 | $2.1500 | $2.1300 | $2.1500 | 1,100 | |
| 2023-05-17 | U06.SI | SGD | $2.1200 | $2.1200 | $2.1300 | $2.1100 | $2.1500 | 26,300 | |
| 2023-05-16 | U06.SI | SGD | $2.1600 | $2.1600 | $2.1800 | $2.1300 | $2.1600 | 1,200 | |
| 2023-05-15 | U06.SI | SGD | $2.1300 | $2.1300 | $2.1300 | $2.1300 | $2.1500 | 400 | |
| 2023-05-12 | U06.SI | SGD | $2.1300 | $2.1200 | $2.1600 | $2.1300 | $2.1700 | 21,900 | |
| 2023-05-11 | U06.SI | SGD | $2.1700 | $2.1600 | $2.1700 | $2.1600 | $2.2000 | 21,000 | |
| 2023-05-10 | U06.SI | SGD | $2.1600 | $2.1500 | $2.1600 | $2.1600 | $2.1900 | 12,500 | |
| 2023-05-09 | U06.SI | SGD | $2.1700 | $0.0000 | $0.0000 | $2.1700 | $2.2000 | 0 |