Singapore Land Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	3.00	3.08	3.00	3.01	3.01	1.01%	892,100
Aug 11, 2025	3.05	3.10	2.95	2.98	2.98	-1.97%	641,800
Aug 8, 2025	2.88	3.07	2.84	3.04	3.04	4.47%	1,615,000
Aug 7, 2025	2.81	2.95	2.79	2.91	2.91	3.93%	1,425,500
Aug 6, 2025	2.83	2.83	2.79	2.80	2.80	-1.41%	169,800
Aug 5, 2025	2.78	2.86	2.76	2.84	2.84	2.53%	691,400
Aug 4, 2025	2.64	2.78	2.63	2.77	2.77	4.92%	506,900
Aug 1, 2025	2.67	2.69	2.64	2.64	2.64	-1.12%	233,900
Jul 31, 2025	2.68	2.68	2.64	2.67	2.67	-0.74%	229,400
Jul 30, 2025	2.73	2.73	2.69	2.69	2.69	-1.47%	124,800
Jul 29, 2025	2.72	2.76	2.69	2.73	2.73	0.37%	427,900
Jul 28, 2025	2.73	2.74	2.69	2.72	2.72	-0.37%	249,800
Jul 25, 2025	2.67	2.75	2.66	2.73	2.73	2.25%	278,100
Jul 24, 2025	2.71	2.71	2.64	2.67	2.67	-1.48%	258,300
Jul 23, 2025	2.66	2.72	2.65	2.71	2.71	2.26%	342,000
Jul 22, 2025	2.63	2.66	2.61	2.65	2.65	0.76%	336,800
Jul 21, 2025	2.60	2.66	2.57	2.63	2.63	1.15%	713,800
Jul 18, 2025	2.57	2.61	2.56	2.60	2.60	1.56%	1,072,600
Jul 17, 2025	2.45	2.58	2.45	2.56	2.56	3.64%	942,600
Jul 16, 2025	2.39	2.48	2.38	2.47	2.47	3.78%	464,400
Jul 15, 2025	2.36	2.39	2.35	2.38	2.38	1.28%	174,200
Jul 14, 2025	2.31	2.36	2.30	2.35	2.35	1.73%	190,300
Jul 11, 2025	2.33	2.35	2.30	2.31	2.31	-1.28%	96,200
Jul 10, 2025	2.31	2.35	2.31	2.34	2.34	1.30%	194,300
Jul 9, 2025	2.28	2.33	2.28	2.31	2.31	0.87%	199,800
Jul 8, 2025	2.24	2.31	2.24	2.29	2.29	1.78%	82,900
Jul 7, 2025	2.27	2.27	2.24	2.25	2.25	-0.88%	34,100
Jul 4, 2025	2.25	2.27	2.23	2.27	2.27	-1.73%	213,000
Jul 3, 2025	2.35	2.36	2.28	2.31	2.31	-0.86%	185,600
Jul 2, 2025	2.27	2.37	2.27	2.33	2.33	3.56%	426,700
Jul 1, 2025	2.21	2.28	2.21	2.25	2.25	1.81%	172,600
Jun 30, 2025	2.20	2.21	2.18	2.21	2.21	0.45%	78,200
Jun 27, 2025	2.20	2.22	2.20	2.20	2.20	-0.45%	137,300
Jun 26, 2025	2.21	2.22	2.20	2.21	2.21	-	64,200
Jun 25, 2025	2.17	2.21	2.16	2.21	2.21	2.31%	106,300
Jun 24, 2025	2.15	2.18	2.15	2.16	2.16	0.47%	102,800
Jun 23, 2025	2.13	2.16	2.13	2.15	2.15	0.94%	89,200
Jun 20, 2025	2.15	2.15	2.07	2.13	2.13	-0.93%	153,700
Jun 19, 2025	2.17	2.17	2.13	2.15	2.15	-1.83%	93,300
Jun 18, 2025	2.15	2.20	2.14	2.19	2.19	1.86%	234,100
Jun 17, 2025	2.18	2.18	2.14	2.15	2.15	-1.38%	119,600
Jun 16, 2025	2.15	2.18	2.15	2.18	2.18	-0.46%	16,500
Jun 13, 2025	2.20	2.20	2.16	2.19	2.19	-0.45%	74,800
Jun 12, 2025	2.22	2.22	2.20	2.20	2.20	-0.90%	108,500
Jun 11, 2025	2.23	2.23	2.20	2.22	2.22	-0.45%	56,200
Jun 10, 2025	2.22	2.24	2.21	2.23	2.23	0.90%	104,700
Jun 9, 2025	2.20	2.23	2.20	2.21	2.21	0.45%	87,300
Jun 6, 2025	2.22	2.22	2.17	2.20	2.20	-0.90%	214,300
Jun 5, 2025	2.22	2.28	2.20	2.22	2.22	-0.89%	251,300
Jun 4, 2025	2.11	2.37	2.10	2.24	2.24	5.66%	553,100