Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.550
-0.050 (-1.39%)
May 18, 2026, 4:59 PM SGT
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.60 | 3.61 | 3.57 | 3.60 | 3.60 | -0.28% | 42,900 |
| May 14, 2026 | 3.63 | 3.66 | 3.56 | 3.61 | 3.61 | -1.37% | 98,300 |
| May 13, 2026 | 3.68 | 3.68 | 3.65 | 3.66 | 3.66 | 0.27% | 38,300 |
| May 12, 2026 | 3.68 | 3.69 | 3.65 | 3.65 | 3.65 | 0.55% | 50,800 |
| May 11, 2026 | 3.77 | 3.77 | 3.61 | 3.63 | 3.63 | -2.94% | 142,200 |
| May 8, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -1.58% | 17,000 |
| May 7, 2026 | 3.79 | 3.80 | 3.78 | 3.80 | 3.80 | 0.26% | 86,900 |
| May 6, 2026 | 3.80 | 3.80 | 3.77 | 3.79 | 3.79 | -0.52% | 44,400 |
| May 5, 2026 | 3.83 | 3.83 | 3.77 | 3.81 | 3.77 | -0.26% | 32,200 |
| May 4, 2026 | 3.79 | 3.88 | 3.79 | 3.82 | 3.77 | 2.14% | 342,800 |
| Apr 30, 2026 | 3.73 | 3.75 | 3.70 | 3.74 | 3.70 | 0.27% | 62,300 |
| Apr 29, 2026 | 3.75 | 3.77 | 3.72 | 3.73 | 3.69 | -1.06% | 53,600 |
| Apr 28, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.73 | 1.34% | 28,100 |
| Apr 27, 2026 | 3.74 | 3.75 | 3.70 | 3.72 | 3.68 | -1.06% | 39,000 |
| Apr 24, 2026 | 3.79 | 3.80 | 3.72 | 3.76 | 3.72 | 0.53% | 55,900 |
| Apr 23, 2026 | 3.78 | 3.81 | 3.74 | 3.74 | 3.70 | -0.53% | 59,900 |
| Apr 21, 2026 | 3.79 | 3.80 | 3.76 | 3.76 | 3.72 | -0.27% | 57,900 |
| Apr 20, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.73 | 1.07% | 114,800 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.71 | 3.73 | 3.69 | -0.53% | 32,100 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.71 | -0.79% | 44,600 |
| Apr 15, 2026 | 3.83 | 3.84 | 3.78 | 3.78 | 3.74 | -0.53% | 76,500 |
| Apr 14, 2026 | 3.72 | 3.83 | 3.72 | 3.80 | 3.76 | 2.43% | 276,900 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.67 | -2.11% | 67,800 |
| Apr 10, 2026 | 3.72 | 3.80 | 3.72 | 3.79 | 3.75 | 2.71% | 271,300 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.65 | 3.69 | 3.65 | -0.81% | 86,800 |
| Apr 8, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.68 | 3.33% | 432,700 |
| Apr 7, 2026 | 3.65 | 3.65 | 3.57 | 3.60 | 3.56 | -0.28% | 120,300 |
| Apr 6, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.57 | 1.69% | 157,700 |
| Apr 2, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.51 | -1.66% | 133,000 |
| Apr 1, 2026 | 3.53 | 3.62 | 3.53 | 3.61 | 3.57 | 2.85% | 161,400 |
| Mar 31, 2026 | 3.47 | 3.53 | 3.42 | 3.51 | 3.47 | 0.57% | 175,000 |
| Mar 30, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.45 | -0.29% | 55,200 |
| Mar 27, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.46 | 0.57% | 97,600 |
| Mar 26, 2026 | 3.59 | 3.60 | 3.48 | 3.48 | 3.44 | -2.25% | 310,200 |
| Mar 25, 2026 | 3.38 | 3.58 | 3.36 | 3.56 | 3.52 | 5.64% | 564,100 |
| Mar 24, 2026 | 3.39 | 3.41 | 3.35 | 3.37 | 3.33 | 0.60% | 326,500 |
| Mar 23, 2026 | 3.38 | 3.40 | 3.33 | 3.35 | 3.31 | -2.05% | 342,600 |
| Mar 20, 2026 | 3.41 | 3.48 | 3.39 | 3.42 | 3.38 | 0.29% | 78,000 |
| Mar 19, 2026 | 3.41 | 3.46 | 3.40 | 3.41 | 3.37 | -1.73% | 83,000 |
| Mar 18, 2026 | 3.40 | 3.52 | 3.38 | 3.47 | 3.43 | 2.06% | 261,400 |
| Mar 17, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.36 | 0.29% | 170,600 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.29 | 3.39 | 3.35 | 0.30% | 402,100 |
| Mar 13, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.34 | -0.59% | 536,500 |
| Mar 12, 2026 | 3.42 | 3.44 | 3.39 | 3.40 | 3.36 | -1.45% | 343,600 |
| Mar 11, 2026 | 3.42 | 3.46 | 3.39 | 3.45 | 3.41 | 1.47% | 145,100 |
| Mar 10, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.36 | 0.89% | 147,700 |
| Mar 9, 2026 | 3.40 | 3.40 | 3.29 | 3.37 | 3.33 | -2.32% | 255,400 |
| Mar 6, 2026 | 3.48 | 3.48 | 3.42 | 3.45 | 3.41 | -0.86% | 70,800 |
| Mar 5, 2026 | 3.48 | 3.51 | 3.40 | 3.48 | 3.44 | 2.05% | 392,100 |
| Mar 4, 2026 | 3.54 | 3.54 | 3.37 | 3.41 | 3.37 | -2.85% | 434,400 |