Skip to main content
logo
GuocoLand Limited (SGX:F17)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.230
0.00 (0.00%)
At close: Jan 20, 2026

GuocoLand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262.212.282.212.272.272.71%969,800
Jan 15, 20262.192.222.192.212.210.45%306,500
Jan 14, 20262.162.202.162.202.201.85%597,500
Jan 13, 20262.152.172.152.162.160.47%192,300
Jan 12, 20262.172.182.152.152.15-0.46%196,300
Jan 9, 20262.192.192.162.162.16-1.37%123,100
Jan 8, 20262.182.202.172.192.190.46%217,500
Jan 7, 20262.132.192.132.182.180.46%398,400
Jan 6, 20262.162.182.132.172.170.46%158,000
Jan 5, 20262.192.192.162.162.16-0.92%88,300
Jan 2, 20262.162.192.162.182.180.93%158,500
Dec 31, 20252.162.172.162.162.16-11,000
Dec 30, 20252.172.172.152.162.16-0.46%122,300
Dec 29, 20252.152.172.152.172.170.93%46,500
Dec 26, 20252.192.192.142.152.15-1.83%130,300
Dec 24, 20252.192.192.172.192.19-45,600
Dec 23, 20252.172.202.142.192.190.92%563,600
Dec 22, 20252.182.182.162.172.17-0.46%124,400
Dec 19, 20252.162.182.152.182.180.93%346,400
Dec 18, 20252.122.172.102.162.161.89%661,800
Dec 17, 20252.112.132.102.122.120.95%366,800
Dec 16, 20252.092.122.082.102.100.48%581,800
Dec 15, 20252.062.102.042.092.091.46%469,700
Dec 12, 20252.032.072.032.062.061.98%465,200
Dec 11, 20252.022.032.012.022.02-56,100
Dec 10, 20252.032.042.012.022.020.50%133,800
Dec 9, 20252.022.032.002.012.01-0.50%65,000
Dec 8, 20252.012.032.002.022.020.50%128,200
Dec 5, 20252.022.022.012.012.01-0.50%20,600
Dec 4, 20252.012.022.012.022.020.50%83,900
Dec 3, 20252.022.022.002.012.01-0.50%119,600
Dec 2, 20252.012.022.002.022.02-45,200
Dec 1, 20252.012.022.012.022.020.50%43,700
Nov 28, 20252.012.022.002.012.01-74,500
Nov 27, 20252.002.022.002.012.010.50%90,500
Nov 26, 20252.002.012.002.002.00-0.50%42,500
Nov 25, 20252.002.022.002.012.010.50%85,600
Nov 24, 20251.992.001.982.002.000.50%221,900
Nov 21, 20252.012.011.981.991.99-1.00%201,500
Nov 20, 20252.002.022.002.012.011.01%128,900
Nov 19, 20252.002.011.991.991.99-50,400
Nov 18, 20252.032.041.991.991.99-2.45%173,000
Nov 17, 20252.002.052.002.042.042.00%376,600
Nov 14, 20252.032.032.002.002.00-1.96%83,200
Nov 13, 20252.072.072.042.042.04-0.97%256,200
Nov 12, 20252.052.072.042.062.060.49%247,600
Nov 11, 20252.002.062.002.052.053.54%1,004,700
Nov 10, 20251.992.001.971.981.98-0.50%160,700
Nov 7, 20252.002.021.971.991.99-0.50%475,700
Nov 6, 20252.022.032.002.002.00-226,800