GuocoLand Limited (SGX:F17)
Singapore · Delayed Price · Currency is SGD 1.760
+0.020 (1.15%)
Aug 13, 2025, 5:13 PM SGT
Redfin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 497,400 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 77,600 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 165,700 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 281,900 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 249,100 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 221,500 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 182,400 |
| Aug 4, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 499,400 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 195,000 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.74% | 285,500 |
| Jul 30, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 328,800 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 267,600 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 815,100 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 478,600 |
| Jul 24, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | - | 636,500 |
| Jul 23, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 969,300 |
| Jul 22, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 906,200 |
| Jul 21, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 600,500 |
| Jul 18, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | - | 270,600 |
| Jul 17, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 298,800 |
| Jul 16, 2025 | 1.62 | 1.63 | 1.61 | 1.62 | 1.62 | - | 122,900 |
| Jul 15, 2025 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.62% | 217,600 |
| Jul 14, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 935,200 |
| Jul 11, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 282,100 |
| Jul 10, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 520,600 |
| Jul 9, 2025 | 1.54 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 263,300 |
| Jul 8, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | 0.65% | 25,000 |
| Jul 7, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.65% | 88,800 |
| Jul 4, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -1.91% | 109,600 |
| Jul 3, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 188,000 |
| Jul 2, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.55 | 1.97% | 559,800 |
| Jul 1, 2025 | 1.50 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 208,000 |
| Jun 30, 2025 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | 1.35% | 33,100 |
| Jun 27, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | - | 81,100 |
| Jun 26, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 59,300 |
| Jun 25, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 30,000 |
| Jun 24, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 99,100 |
| Jun 23, 2025 | 1.44 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 50,900 |
| Jun 20, 2025 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 0.69% | 22,200 |
| Jun 19, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -1.37% | 53,700 |
| Jun 18, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.69% | 19,500 |
| Jun 17, 2025 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | 0.69% | 49,100 |
| Jun 16, 2025 | 1.46 | 1.47 | 1.44 | 1.44 | 1.44 | -2.70% | 70,800 |
| Jun 13, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | - | 78,400 |
| Jun 12, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.48 | - | 50,000 |
| Jun 11, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | 0.68% | 113,100 |
| Jun 10, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | - | 120,400 |
| Jun 9, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 250,800 |
| Jun 6, 2025 | 1.47 | 1.47 | 1.45 | 1.46 | 1.46 | -0.68% | 38,600 |
| Jun 5, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.47 | - | 107,100 |