Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.150
-0.040 (-1.25%)
At close: Dec 5, 2025
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.32% | 92,000 |
| Oct 28, 2025 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 89,800 |
| Oct 27, 2025 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 145,600 |
| 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 |