Skip to main content
logo
GuocoLand Limited (SGX:F17)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.690
+0.030 (1.13%)
At close: Feb 9, 2026

GuocoLand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20262.642.682.602.662.66-658,000
Feb 5, 20262.672.702.622.662.66-0.37%869,200
Feb 4, 20262.762.782.602.672.67-0.37%1,270,300
Feb 2, 20262.692.742.632.682.68-0.74%1,323,400
Jan 30, 20262.672.712.632.702.700.75%1,314,300
Jan 29, 20262.622.692.602.682.682.29%1,387,500
Jan 28, 20262.512.622.492.622.624.38%1,499,500
Jan 27, 20262.392.562.382.512.515.91%2,061,500
Jan 26, 20262.352.402.322.372.371.72%746,000
Jan 23, 20262.292.352.292.332.331.30%669,100
Jan 22, 20262.282.302.282.302.301.32%232,100
Jan 21, 20262.242.272.222.272.271.79%888,600
Jan 20, 20262.232.252.222.232.23-196,600
Jan 19, 20262.272.272.232.232.23-1.76%408,600
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