Singapore Land Group Limited (SGX:U06)
Singapore · Delayed Price · Currency is SGD 3.160
-0.080 (-2.47%)
Sep 22, 2026, 5:04 PM SGT
Singapore Land Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 3.22 | 3.26 | 3.15 | 3.16 | - | -2.47% | 31,400 |
| Sep 21, 2026 | 3.29 | 3.30 | 3.19 | 3.24 | 3.24 | -1.52% | 10,300 |
| Sep 18, 2026 | 3.17 | 3.29 | 3.16 | 3.29 | 3.29 | 2.17% | 465,800 |
| Sep 17, 2026 | 3.20 | 3.22 | 3.14 | 3.22 | 3.22 | 0.63% | 222,600 |
| Sep 16, 2026 | 3.23 | 3.23 | 3.18 | 3.20 | 3.20 | - | 54,200 |
| Sep 15, 2026 | 3.20 | 3.24 | 3.19 | 3.20 | 3.20 | -1.23% | 29,400 |
| Sep 14, 2026 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 0.31% | 50,900 |
| Sep 11, 2026 | 3.21 | 3.25 | 3.20 | 3.23 | 3.23 | 0.31% | 37,700 |
| Sep 10, 2026 | 3.23 | 3.28 | 3.21 | 3.22 | 3.22 | - | 64,200 |
| Sep 9, 2026 | 3.25 | 3.28 | 3.22 | 3.22 | 3.22 | -1.23% | 44,900 |
| Sep 8, 2026 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -1.21% | 43,700 |
| Sep 7, 2026 | 3.25 | 3.30 | 3.24 | 3.30 | 3.30 | 1.85% | 95,000 |
| Sep 4, 2026 | 3.25 | 3.25 | 3.22 | 3.24 | 3.24 | -0.31% | 50,500 |
| Sep 3, 2026 | 3.28 | 3.28 | 3.24 | 3.25 | 3.25 | -0.61% | 117,600 |
| Sep 2, 2026 | 3.30 | 3.31 | 3.24 | 3.27 | 3.27 | -0.91% | 89,000 |
| Sep 1, 2026 | 3.31 | 3.37 | 3.30 | 3.30 | 3.30 | 0.61% | 133,200 |
| Aug 31, 2026 | 3.28 | 3.28 | 3.25 | 3.28 | 3.28 | 0.31% | 21,200 |
| Aug 28, 2026 | 3.27 | 3.29 | 3.25 | 3.27 | 3.27 | -2.10% | 17,700 |
| Aug 27, 2026 | 3.33 | 3.34 | 3.26 | 3.34 | 3.34 | 0.30% | 37,000 |
| Aug 26, 2026 | 3.27 | 3.33 | 3.27 | 3.33 | 3.33 | 0.91% | 3,600 |
| Aug 25, 2026 | 3.29 | 3.30 | 3.23 | 3.30 | 3.30 | 0.61% | 111,500 |
| Aug 24, 2026 | 3.28 | 3.32 | 3.25 | 3.28 | 3.28 | -0.91% | 84,700 |
| Aug 21, 2026 | 3.30 | 3.35 | 3.24 | 3.31 | 3.31 | - | 158,800 |
| Aug 20, 2026 | 3.35 | 3.35 | 3.26 | 3.31 | 3.31 | -1.19% | 42,700 |
| Aug 19, 2026 | 3.33 | 3.36 | 3.32 | 3.35 | 3.35 | 0.90% | 54,800 |
| Aug 18, 2026 | 3.36 | 3.36 | 3.32 | 3.32 | 3.32 | -1.48% | 7,100 |
| Aug 17, 2026 | 3.34 | 3.40 | 3.34 | 3.37 | 3.37 | -0.30% | 35,500 |
| Aug 14, 2026 | 3.39 | 3.39 | 3.34 | 3.38 | 3.38 | -0.88% | 73,000 |
| Aug 13, 2026 | 3.43 | 3.43 | 3.34 | 3.41 | 3.41 | -0.58% | 88,200 |
| Aug 12, 2026 | 3.45 | 3.47 | 3.43 | 3.43 | 3.43 | -0.58% | 113,900 |
| Aug 11, 2026 | 3.47 | 3.47 | 3.40 | 3.45 | 3.45 | -0.58% | 70,000 |
| 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 |