Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.190
-0.010 (-0.31%)
At close: Jan 9, 2026
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 70,200 |
| Jan 8, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 83,800 |
| Jan 7, 2026 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 266,100 |
| Jan 6, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.63% | 106,000 |
| Jan 5, 2026 | 3.17 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 91,600 |
| Jan 2, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 93,000 |
| Dec 31, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.32% | 33,100 |
| Dec 30, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 59,500 |
| Dec 29, 2025 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 151,400 |
| Dec 26, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 25,100 |
| Dec 24, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | - | 3,800 |
| Dec 23, 2025 | 3.16 | 3.17 | 3.12 | 3.17 | 3.17 | - | 38,200 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.11 | 3.17 | 3.17 | -0.63% | 123,700 |
| Dec 19, 2025 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | 1.59% | 99,000 |
| Dec 18, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 88,900 |
| Dec 17, 2025 | 3.15 | 3.21 | 3.14 | 3.15 | 3.15 | - | 216,400 |
| Dec 16, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 38,500 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.95% | 13,300 |
| Dec 12, 2025 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 1.94% | 165,600 |
| Dec 11, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 81,500 |
| Dec 10, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.60% | 122,400 |
| Dec 9, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 30,900 |
| Dec 8, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 42,800 |
| Dec 5, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 121,800 |
| Dec 4, 2025 | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | 2.57% | 583,100 |
| Dec 3, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 250,900 |
| Dec 2, 2025 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.31% | 207,900 |
| Dec 1, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | - | 35,100 |
| Nov 28, 2025 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 44,300 |
| Nov 27, 2025 | 3.07 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 69,200 |
| Nov 26, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 192,000 |
| Nov 25, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 150,300 |
| Nov 24, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | - | 75,000 |
| Nov 21, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 106,500 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 24,200 |
| Nov 19, 2025 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 1.98% | 76,300 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 176,200 |
| Nov 17, 2025 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -1.59% | 149,800 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -2.48% | 211,800 |
| Nov 13, 2025 | 3.16 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | 476,200 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | 1.94% | 308,300 |
| Nov 11, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 205,800 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 98,700 |
| Nov 7, 2025 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 74,200 |
| Nov 6, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 17,200 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 298,700 |
| Nov 4, 2025 | 3.10 | 3.14 | 3.07 | 3.08 | 3.08 | -0.65% | 143,300 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 57,700 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.96% | 57,100 |
| Oct 30, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | -0.32% | 86,300 |