Stamford Land Corporation Ltd (SGX:H07)
Singapore · Delayed Price · Currency is SGD 0.5000
+0.0150 (3.09%)
Oct 31, 2025, 5:07 PM SGT
Stamford Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 1,526,600 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 852,300 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 246,000 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 1,179,500 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 976,900 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 3,689,400 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,182,800 |
| Oct 22, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.49% | 4,616,000 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 288,200 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 430,000 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 969,200 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 305,700 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 66,200 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 217,300 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 217,300 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 164,100 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 326,400 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 326,400 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 70,900 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 295,800 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 160,000 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 67,300 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 15,900 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 26,200 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 360,000 |
| Sep 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 482,600 |
| Sep 24, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -1.15% | 141,500 |
| Sep 23, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | - | 374,400 |
| Sep 22, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -2.25% | 85,100 |
| Sep 19, 2025 | 0.45 | 0.45 | 0.44 | 0.45 | 0.45 | - | 322,400 |
| Sep 18, 2025 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | -2.20% | 587,200 |
| Sep 17, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | - | 1,211,900 |
| Sep 16, 2025 | 0.43 | 0.46 | 0.43 | 0.46 | 0.46 | 8.33% | 2,889,000 |
| Sep 15, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | - | 423,600 |
| Sep 12, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -1.18% | 500,600 |
| Sep 11, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 1.19% | 234,900 |
| Sep 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 120,300 |
| Sep 9, 2025 | 0.42 | 0.43 | 0.42 | 0.42 | 0.42 | -1.19% | 224,300 |
| Sep 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 186,100 |
| Sep 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 327,800 |
| Sep 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 56,000 |
| Sep 3, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | - | 49,900 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 315,000 |
| Sep 1, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 53,100 |
| Aug 29, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | 280,300 |
| Aug 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 208,100 |
| Aug 27, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 300,100 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 431,000 |
| Aug 25, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 288,400 |
| Aug 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.20% | 172,900 |