Goodland Group Limited (SGX:5PC)
Singapore · Delayed Price · Currency is SGD 0.1170
+0.0010 (0.86%)
At close: Jan 16, 2026
Goodland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.86% | 900 |
| Jan 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.69% | 40,100 |
| Dec 18, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.24% | 9,400 |
| Dec 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 10,000 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 50,000 |
| Nov 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -3.33% | 100 |
| Nov 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.76% | 2,100 |
| Nov 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.50% | 21,300 |
| Oct 24, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -2.61% | 2,100 |
| Oct 10, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 100,000 |
| Oct 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 10,000 |
| Sep 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.77% | 50,000 |
| Sep 23, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -0.88% | 50,000 |
| Sep 22, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.87% | 39,100 |
| Sep 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.68% | 66,900 |
| Sep 18, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -5.08% | 317,600 |
| Sep 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.61% | 20,000 |
| Sep 3, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.54% | 35,600 |
| Sep 2, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.42% | 89,700 |
| Sep 1, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -12.40% | 50,000 |
| Aug 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 12.17% | 100 |
| Aug 26, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 36,500 |
| Aug 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 23,000 |
| Aug 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.86% | 500 |
| Aug 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 49,900 |
| Aug 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.87% | 110,000 |
| Aug 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.88% | 87,000 |
| Aug 12, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -5.00% | 99,000 |
| Aug 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.26% | 3,000 |
| Aug 7, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.20% | 176,000 |
| Aug 6, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -8.46% | 115,000 |
| Aug 4, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 12.07% | 25,600 |