Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.450
-0.020 (-0.58%)
Aug 11, 2026, 5:04 PM SGT
Singapore Land Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 3.41 | 3.48 | 3.39 | 3.47 | 3.47 | 2.36% | 87,600 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.35 | 3.39 | 3.39 | -2.02% | 21,400 |
| Aug 5, 2026 | 3.41 | 3.48 | 3.41 | 3.46 | 3.46 | 1.47% | 127,000 |
| Aug 4, 2026 | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | - | 59,900 |
| Aug 3, 2026 | 3.30 | 3.42 | 3.28 | 3.41 | 3.41 | 3.33% | 123,000 |
| Jul 31, 2026 | 3.33 | 3.34 | 3.30 | 3.30 | 3.30 | -0.90% | 19,300 |
| Jul 30, 2026 | 3.31 | 3.34 | 3.29 | 3.33 | 3.33 | - | 39,800 |
| Jul 29, 2026 | 3.34 | 3.37 | 3.26 | 3.33 | 3.33 | - | 60,000 |
| Jul 28, 2026 | 3.39 | 3.40 | 3.32 | 3.33 | 3.33 | -3.48% | 24,800 |
| Jul 27, 2026 | 3.36 | 3.47 | 3.30 | 3.45 | 3.45 | 2.37% | 171,000 |
| Jul 24, 2026 | 3.28 | 3.37 | 3.21 | 3.37 | 3.37 | 1.20% | 71,900 |
| Jul 23, 2026 | 3.32 | 3.36 | 3.30 | 3.33 | 3.33 | -0.60% | 33,400 |
| Jul 22, 2026 | 3.37 | 3.37 | 3.26 | 3.35 | 3.35 | -0.59% | 45,500 |
| Jul 21, 2026 | 3.27 | 3.37 | 3.27 | 3.37 | 3.37 | 3.37% | 124,200 |
| Jul 20, 2026 | 3.16 | 3.26 | 3.13 | 3.26 | 3.26 | 3.16% | 122,700 |
| Jul 17, 2026 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | -1.56% | 148,000 |
| Jul 16, 2026 | 3.20 | 3.22 | 3.19 | 3.21 | 3.21 | -0.31% | 35,800 |
| Jul 15, 2026 | 3.16 | 3.22 | 3.16 | 3.22 | 3.22 | 0.63% | 78,600 |
| Jul 14, 2026 | 3.21 | 3.21 | 3.16 | 3.20 | 3.20 | -0.31% | 41,300 |
| Jul 13, 2026 | 3.19 | 3.23 | 3.17 | 3.21 | 3.21 | -0.93% | 73,900 |
| Jul 10, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 2.21% | 98,000 |
| Jul 9, 2026 | 3.15 | 3.19 | 3.13 | 3.17 | 3.17 | 0.63% | 56,300 |
| Jul 8, 2026 | 3.17 | 3.17 | 3.13 | 3.15 | 3.15 | -0.63% | 81,400 |
| Jul 7, 2026 | 3.23 | 3.23 | 3.17 | 3.17 | 3.17 | -1.55% | 27,200 |
| Jul 6, 2026 | 3.21 | 3.25 | 3.20 | 3.22 | 3.22 | 0.31% | 78,900 |
| Jul 3, 2026 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | 0.31% | 70,800 |
| Jul 2, 2026 | 3.17 | 3.24 | 3.17 | 3.20 | 3.20 | 0.95% | 131,900 |
| Jul 1, 2026 | 3.19 | 3.19 | 3.14 | 3.17 | 3.17 | -0.94% | 105,200 |
| Jun 30, 2026 | 3.20 | 3.22 | 3.16 | 3.20 | 3.20 | - | 79,200 |
| Jun 29, 2026 | 3.21 | 3.25 | 3.18 | 3.20 | 3.20 | - | 200,700 |
| Jun 26, 2026 | 3.22 | 3.24 | 3.19 | 3.20 | 3.20 | -0.93% | 68,800 |
| Jun 25, 2026 | 3.24 | 3.27 | 3.21 | 3.23 | 3.23 | - | 62,600 |
| Jun 24, 2026 | 3.24 | 3.28 | 3.22 | 3.23 | 3.23 | -0.31% | 84,500 |
| Jun 23, 2026 | 3.26 | 3.27 | 3.20 | 3.24 | 3.24 | -0.92% | 64,800 |
| Jun 22, 2026 | 3.29 | 3.31 | 3.25 | 3.27 | 3.27 | -0.91% | 35,000 |
| Jun 19, 2026 | 3.26 | 3.30 | 3.25 | 3.30 | 3.30 | 0.92% | 64,500 |
| Jun 18, 2026 | 3.32 | 3.33 | 3.27 | 3.27 | 3.27 | -2.10% | 132,300 |
| Jun 17, 2026 | 3.35 | 3.36 | 3.31 | 3.34 | 3.34 | -0.89% | 47,800 |
| Jun 16, 2026 | 3.35 | 3.37 | 3.30 | 3.37 | 3.37 | 0.60% | 54,800 |
| Jun 15, 2026 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | 1.21% | 103,200 |
| Jun 12, 2026 | 3.24 | 3.36 | 3.24 | 3.31 | 3.31 | 0.30% | 26,900 |
| Jun 11, 2026 | 3.30 | 3.32 | 3.28 | 3.30 | 3.30 | -0.30% | 123,600 |
| Jun 10, 2026 | 3.32 | 3.33 | 3.28 | 3.31 | 3.31 | - | 61,100 |
| Jun 9, 2026 | 3.34 | 3.35 | 3.29 | 3.31 | 3.31 | 0.30% | 99,000 |
| Jun 8, 2026 | 3.36 | 3.40 | 3.28 | 3.30 | 3.30 | -4.62% | 242,900 |
| Jun 5, 2026 | 3.49 | 3.53 | 3.46 | 3.46 | 3.46 | -1.14% | 85,800 |
| Jun 4, 2026 | 3.52 | 3.53 | 3.46 | 3.50 | 3.50 | -0.85% | 81,000 |
| Jun 3, 2026 | 3.58 | 3.59 | 3.52 | 3.53 | 3.53 | -0.28% | 67,200 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -0.28% | 71,800 |
| May 29, 2026 | 3.57 | 3.63 | 3.55 | 3.55 | 3.55 | -0.84% | 123,300 |