Goodland Group Limited (SGX:5PC)
Singapore · Delayed Price · Currency is SGD 0.1120
-0.0060 (-5.08%)
Last updated: Sep 18, 2025, 4:55 PM SGT
Goodland Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -10.77% | 161,700 |
| Jul 3, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 5,000 |
| Jul 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 1,000 |
| Jul 1, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.98% | 20,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.77% | 2,000 |
| May 15, 2025 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | - | 20,100 |
| Apr 24, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 88,000 |
| Apr 14, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 15.38% | 39,000 |
| Apr 10, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.97% | 8,000 |
| Apr 7, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.04% | 58,700 |
| Mar 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -1.75% | 20,000 |
| Mar 26, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.87% | 53,000 |