Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.220
+0.020 (0.63%)
Jun 29, 2026, 11:54 AM SGT
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 3.56 | 3.58 | 3.50 | 3.58 | 3.58 | 0.28% | 49,500 |
| May 26, 2026 | 3.58 | 3.61 | 3.55 | 3.57 | 3.57 | -0.56% | 43,700 |
| May 25, 2026 | 3.61 | 3.70 | 3.56 | 3.59 | 3.59 | 1.13% | 89,800 |
| May 22, 2026 | 3.58 | 3.58 | 3.53 | 3.55 | 3.55 | 0.28% | 67,200 |
| May 21, 2026 | 3.58 | 3.59 | 3.53 | 3.54 | 3.54 | -0.28% | 40,800 |
| May 20, 2026 | 3.55 | 3.58 | 3.48 | 3.55 | 3.55 | - | 85,700 |
| May 19, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | - | 81,800 |
| May 18, 2026 | 3.58 | 3.59 | 3.52 | 3.55 | 3.55 | -1.39% | 90,400 |
| 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 | 0.66% | 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 |