SingaporeLandGrp
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-21 | U06.SI | SGD | $1.8000 | $1.7900 | $1.8100 | $1.8000 | $1.8500 | 81,600 | |
| 2024-02-20 | U06.SI | SGD | $1.8100 | $1.8100 | $1.8300 | $1.8000 | $1.8300 | 19,500 | |
| 2024-02-19 | U06.SI | SGD | $1.8200 | $1.8200 | $1.8300 | $1.8100 | $1.8300 | 10,600 | |
| 2024-02-16 | U06.SI | SGD | $1.8100 | $1.8100 | $1.8200 | $1.8100 | $1.8300 | 60,000 | |
| 2024-02-15 | U06.SI | SGD | $1.8000 | $1.8000 | $1.8200 | $1.8100 | $1.8400 | 10,400 | |
| 2024-02-14 | U06.SI | SGD | $1.8200 | $1.8100 | $1.8500 | $1.8100 | $1.8500 | 22,900 | |
| 2024-02-13 | U06.SI | SGD | $1.8200 | $1.8200 | $1.8200 | $1.8200 | $1.8300 | 11,700 | |
| 2024-02-09 | U06.SI | SGD | $1.8300 | $1.8200 | $1.8300 | $1.8100 | $1.8300 | 3,000 | |
| 2024-02-08 | U06.SI | SGD | $1.8200 | $1.8200 | $1.8300 | $1.8100 | $1.8300 | 8,100 | |
| 2024-02-07 | U06.SI | SGD | $1.8100 | $1.8100 | $1.8400 | $1.8100 | $1.8500 | 70,400 | |
| 2024-02-06 | U06.SI | SGD | $1.8400 | $1.8300 | $1.8400 | $1.8300 | $1.8500 | 54,600 | |
| 2024-02-05 | U06.SI | SGD | $1.8500 | $1.8500 | $1.8600 | $1.8400 | $1.8600 | 60,000 | |
| 2024-02-02 | U06.SI | SGD | $1.8600 | $1.8500 | $1.8600 | $1.8500 | $1.8600 | 53,100 | |
| 2024-02-01 | U06.SI | SGD | $1.8500 | $1.8400 | $1.8500 | $1.8400 | $1.8600 | 44,300 | |
| 2024-01-31 | U06.SI | SGD | $1.8500 | $1.8400 | $1.8600 | $1.8400 | $1.8600 | 54,000 | |
| 2024-01-30 | U06.SI | SGD | $1.8700 | $1.8600 | $1.8900 | $1.8600 | $1.8700 | 43,400 | |
| 2024-01-29 | U06.SI | SGD | $1.8600 | $1.8600 | $1.8600 | $1.8500 | $1.8900 | 24,900 | |
| 2024-01-26 | U06.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8600 | $1.8700 | 13,600 | |
| 2024-01-25 | U06.SI | SGD | $1.8700 | $1.8600 | $1.9100 | $1.8600 | $1.9100 | 9,700 | |
| 2024-01-24 | U06.SI | SGD | $1.8700 | $1.8600 | $1.8800 | $1.8700 | $1.8900 | 2,400 | |
| 2024-01-23 | U06.SI | SGD | $1.8600 | $1.8600 | $1.8600 | $1.8600 | $1.8900 | 21,400 | |
| 2024-01-22 | U06.SI | SGD | $1.8600 | $1.8500 | $1.8800 | $1.8600 | $1.8900 | 66,400 | |
| 2024-01-19 | U06.SI | SGD | $1.8900 | $1.8800 | $1.8900 | $1.8800 | $1.8900 | 38,900 | |
| 2024-01-18 | U06.SI | SGD | $1.8900 | $1.8700 | $1.9100 | $1.8800 | $1.8900 | 110,500 | |
| 2024-01-17 | U06.SI | SGD | $1.9200 | $1.9100 | $1.9300 | $1.9100 | $1.9200 | 43,100 | |
| 2024-01-16 | U06.SI | SGD | $1.9300 | $1.9300 | $1.9400 | $1.9300 | $1.9500 | 1,800 | |
| 2024-01-15 | U06.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9300 | $1.9600 | 43,900 | |
| 2024-01-12 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9600 | $1.9500 | $1.9600 | 11,000 | |
| 2024-01-11 | U06.SI | SGD | $1.9500 | $1.9500 | $1.9500 | $1.9500 | $1.9700 | 15,100 | |
| 2024-01-10 | U06.SI | SGD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9800 | 26,800 | |
| 2024-01-09 | U06.SI | SGD | $1.9500 | $1.9500 | $1.9600 | $1.9500 | $1.9800 | 28,900 | |
| 2024-01-08 | U06.SI | SGD | $1.9500 | $1.9500 | $1.9600 | $1.9500 | $1.9700 | 500 | |
| 2024-01-05 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9600 | $1.9500 | $1.9800 | 500 | |
| 2024-01-04 | U06.SI | SGD | $1.9700 | $1.9500 | $1.9700 | $1.9500 | $1.9900 | 29,900 | |
| 2024-01-03 | U06.SI | SGD | $1.9600 | $0.0000 | $0.0000 | $1.9600 | $1.9900 | 0 | |
| 2024-01-02 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9900 | 20,600 | |
| 2023-12-29 | U06.SI | SGD | $1.9900 | $1.9700 | $1.9900 | $1.9700 | $1.9900 | 12,300 | |
| 2023-12-28 | U06.SI | SGD | $1.9900 | $1.9500 | $1.9900 | $1.9600 | $1.9900 | 17,000 | |
| 2023-12-27 | U06.SI | SGD | $1.9700 | $1.9500 | $1.9700 | $1.9500 | $1.9700 | 19,300 | |
| 2023-12-26 | U06.SI | SGD | $1.9500 | $1.9500 | $1.9600 | $1.9500 | $1.9700 | 3,300 | |
| 2023-12-22 | U06.SI | SGD | $1.9500 | $1.9400 | $1.9600 | $1.9500 | $1.9700 | 19,000 | |
| 2023-12-21 | U06.SI | SGD | $1.9600 | $1.9400 | $1.9600 | $1.9400 | $1.9600 | 12,200 | |
| 2023-12-20 | U06.SI | SGD | $1.9400 | $1.9400 | $1.9500 | $1.9400 | $1.9600 | 5,900 | |
| 2023-12-19 | U06.SI | SGD | $1.9400 | $1.9400 | $1.9500 | $1.9400 | $1.9600 | 20,300 | |
| 2023-12-18 | U06.SI | SGD | $1.9500 | $1.9400 | $1.9500 | $1.9500 | $1.9800 | 15,900 | |
| 2023-12-15 | U06.SI | SGD | $1.9300 | $1.9200 | $1.9700 | $1.9200 | $1.9400 | 172,600 | |
| 2023-12-14 | U06.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9500 | $1.9900 | 68,400 | |
| 2023-12-13 | U06.SI | SGD | $1.9500 | $1.9400 | $1.9600 | $1.9500 | $1.9900 | 28,800 | |
| 2023-12-12 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9700 | $1.9600 | $1.9800 | 1,100 | |
| 2023-12-11 | U06.SI | SGD | $1.9600 | $1.9600 | $1.9600 | $1.9600 | $1.9900 | 900 |