GuocoLand Limited (SGX:F17)
Singapore · Delayed Price · Currency is SGD 2.090
+0.020 (0.97%)
Oct 22, 2025, 10:34 AM SGT
GuocoLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 2.07 | 2.10 | 2.07 | 2.07 | 2.07 | 0.98% | 650,600 |
| Oct 17, 2025 | 2.08 | 2.08 | 2.04 | 2.05 | 2.05 | -1.44% | 420,700 |
| Oct 16, 2025 | 2.08 | 2.10 | 2.03 | 2.08 | 2.08 | -0.48% | 360,000 |
| Oct 15, 2025 | 2.05 | 2.09 | 2.04 | 2.09 | 2.09 | 1.95% | 803,800 |
| Oct 14, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | - | 260,900 |
| Oct 13, 2025 | 2.04 | 2.05 | 2.01 | 2.05 | 2.05 | - | 319,500 |
| Oct 10, 2025 | 2.06 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 99,300 |
| Oct 9, 2025 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | -0.97% | 272,200 |
| Oct 8, 2025 | 2.06 | 2.06 | 2.03 | 2.06 | 2.06 | - | 199,000 |
| Oct 7, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 67,700 |
| Oct 6, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 256,500 |
| Oct 3, 2025 | 2.07 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 149,100 |
| Oct 2, 2025 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 286,100 |
| Oct 1, 2025 | 2.01 | 2.04 | 2.01 | 2.02 | 2.02 | 1.00% | 272,600 |
| Sep 30, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 165,700 |
| Sep 29, 2025 | 2.00 | 2.04 | 2.00 | 2.02 | 2.02 | 1.51% | 151,100 |
| Sep 26, 2025 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 308,900 |
| Sep 25, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.94% | 298,700 |
| Sep 24, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 88,600 |
| Sep 23, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 176,600 |
| Sep 22, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 105,700 |
| Sep 19, 2025 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 287,700 |
| Sep 18, 2025 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 287,300 |
| Sep 17, 2025 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 235,100 |
| Sep 16, 2025 | 2.07 | 2.10 | 2.04 | 2.09 | 2.09 | 0.97% | 598,000 |
| Sep 15, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.99% | 597,000 |
| Sep 12, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.52% | 648,800 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 165,900 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | - | 311,200 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 277,100 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 3.14% | 432,800 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 159,700 |
| Sep 4, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 286,600 |
| Sep 3, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 311,800 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 340,100 |
| Sep 1, 2025 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 1,293,700 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.06% | 556,100 |
| Aug 28, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 120,300 |
| Aug 27, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 266,100 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 314,400 |
| Aug 25, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 671,900 |
| Aug 22, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 516,900 |
| Aug 21, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 151,300 |
| Aug 20, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 552,700 |
| Aug 19, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | - | 296,100 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 611,000 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 171,300 |
| Aug 14, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | 340,300 |
| Aug 13, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 504,100 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 77,600 |