Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.170
+0.040 (1.28%)
Oct 24, 2025, 2:50 PM SGT
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 173,500 |
| Oct 23, 2025 | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | 0.32% | 250,000 |
| Oct 22, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.63% | 311,600 |
| Oct 21, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 2.33% | 159,900 |
| Oct 17, 2025 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -2.60% | 268,800 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | 1.32% | 93,800 |
| Oct 15, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.33% | 335,800 |
| Oct 14, 2025 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -0.97% | 87,500 |
| Oct 13, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | - | 120,500 |
| Oct 10, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | -0.65% | 101,700 |
| Oct 9, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | - | 47,500 |
| Oct 8, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | - | 160,700 |
| Oct 7, 2025 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | 0.65% | 76,300 |
| Oct 6, 2025 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 57,000 |
| Oct 3, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 48,900 |
| Oct 2, 2025 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.30% | 242,800 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.32% | 84,500 |
| Sep 30, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 57,600 |
| Sep 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 264,900 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -2.55% | 515,900 |
| Sep 25, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 63,900 |
| Sep 24, 2025 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 1.60% | 122,500 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.58% | 340,800 |
| Sep 22, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 137,800 |
| Sep 19, 2025 | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.31% | 219,500 |
| Sep 18, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 77,400 |
| Sep 17, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 228,800 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 201,500 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -1.54% | 142,900 |
| Sep 12, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 0.62% | 157,300 |
| Sep 11, 2025 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 0.31% | 102,300 |
| Sep 10, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | -0.31% | 45,300 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 132,300 |
| Sep 8, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.57% | 260,200 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 211,200 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | - | 359,400 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.17 | 3.20 | 3.20 | 0.31% | 200,500 |
| Sep 2, 2025 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 106,400 |
| Sep 1, 2025 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | -0.31% | 98,600 |
| Aug 29, 2025 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | 2.22% | 433,700 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 158,300 |
| Aug 27, 2025 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 430,800 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -3.40% | 651,100 |
| Aug 25, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.25% | 605,500 |
| Aug 22, 2025 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | -1.23% | 907,200 |
| Aug 21, 2025 | 3.19 | 3.29 | 3.19 | 3.24 | 3.24 | 1.57% | 1,077,400 |
| Aug 20, 2025 | 3.09 | 3.20 | 3.06 | 3.19 | 3.19 | 4.59% | 462,100 |
| Aug 19, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 269,100 |
| Aug 18, 2025 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -2.22% | 356,700 |
| Aug 15, 2025 | 3.05 | 3.17 | 3.05 | 3.16 | 3.16 | 3.61% | 723,800 |