GuocoLand Limited F17

SGX · Singapore · Finance

SGD 2.310.00 (0.00%)

Market closed· Oct 1, 2026, 9:06 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 2.31	-0.43%	SGD 2.36	SGD 2.36	SGD 2.31	20.40K
2026-09-29	SGD 2.32	0.00%	SGD 2.32	SGD 2.33	SGD 2.30	94.50K
2026-09-28	SGD 2.32	+0.43%	SGD 2.31	SGD 2.33	SGD 2.30	88.50K
2026-09-25	SGD 2.31	+0.43%	SGD 2.30	SGD 2.34	SGD 2.30	88.00K
2026-09-24	SGD 2.30	-2.13%	SGD 2.35	SGD 2.38	SGD 2.30	110.60K
2026-09-23	SGD 2.35	+0.86%	SGD 2.33	SGD 2.38	SGD 2.33	192.40K
2026-09-22	SGD 2.33	+1.75%	SGD 2.31	SGD 2.34	SGD 2.30	144.10K
2026-09-21	SGD 2.29	-1.29%	SGD 2.31	SGD 2.31	SGD 2.27	104.40K
2026-09-18	SGD 2.32	+1.75%	SGD 2.27	SGD 2.32	SGD 2.26	1.02M
2026-09-17	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.25	96.20K
2026-09-16	SGD 2.28	+1.79%	SGD 2.23	SGD 2.28	SGD 2.23	199.60K
2026-09-15	SGD 2.24	0.00%	SGD 2.23	SGD 2.25	SGD 2.23	96.60K
2026-09-14	SGD 2.24	0.00%	SGD 2.21	SGD 2.25	SGD 2.21	37.30K
2026-09-11	SGD 2.24	0.00%	SGD 2.24	SGD 2.25	SGD 2.22	133.90K
2026-09-10	SGD 2.24	-1.75%	SGD 2.26	SGD 2.26	SGD 2.24	55.00K
2026-09-09	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.26	55.90K
2026-09-08	SGD 2.28	0.00%	SGD 2.28	SGD 2.29	SGD 2.26	48.20K
2026-09-07	SGD 2.28	+1.33%	SGD 2.26	SGD 2.31	SGD 2.26	133.40K
2026-09-04	SGD 2.25	+1.35%	SGD 2.22	SGD 2.26	SGD 2.22	80.00K
2026-09-03	SGD 2.22	+0.45%	SGD 2.22	SGD 2.25	SGD 2.22	129.50K
2026-09-02	SGD 2.21	-0.45%	SGD 2.23	SGD 2.23	SGD 2.19	142.80K
2026-09-01	SGD 2.22	+0.45%	SGD 2.19	SGD 2.25	SGD 2.19	96.60K
2026-08-31	SGD 2.21	+1.84%	SGD 2.17	SGD 2.22	SGD 2.17	193.90K
2026-08-28	SGD 2.17	-3.56%	SGD 2.26	SGD 2.26	SGD 2.17	407.70K
2026-08-27	SGD 2.25	-0.44%	SGD 2.25	SGD 2.27	SGD 2.25	56.50K
2026-08-26	SGD 2.26	+0.44%	SGD 2.26	SGD 2.27	SGD 2.24	30.20K
2026-08-25	SGD 2.25	0.00%	SGD 2.26	SGD 2.27	SGD 2.24	86.80K
2026-08-24	SGD 2.25	-0.88%	SGD 2.26	SGD 2.28	SGD 2.25	96.00K
2026-08-21	SGD 2.27	+0.44%	SGD 2.26	SGD 2.27	SGD 2.25	37.10K
2026-08-20	SGD 2.26	-0.88%	SGD 2.27	SGD 2.27	SGD 2.25	77.30K
2026-08-19	SGD 2.28	0.00%	SGD 2.26	SGD 2.28	SGD 2.26	33.20K
2026-08-18	SGD 2.28	+0.44%	SGD 2.29	SGD 2.29	SGD 2.26	37.80K
2026-08-17	SGD 2.27	-0.87%	SGD 2.28	SGD 2.28	SGD 2.26	147.80K
2026-08-14	SGD 2.29	-2.14%	SGD 2.31	SGD 2.32	SGD 2.26	154.80K
2026-08-13	SGD 2.34	+3.08%	SGD 2.30	SGD 2.34	SGD 2.26	302.90K
2026-08-12	SGD 2.27	0.00%	SGD 2.28	SGD 2.29	SGD 2.27	61.90K
2026-08-11	SGD 2.27	+0.44%	SGD 2.26	SGD 2.28	SGD 2.25	72.20K
2026-08-07	SGD 2.26	-0.44%	SGD 2.28	SGD 2.29	SGD 2.26	149.20K
2026-08-06	SGD 2.27	-1.73%	SGD 2.31	SGD 2.31	SGD 2.27	97.50K
2026-08-05	SGD 2.31	+0.87%	SGD 2.29	SGD 2.31	SGD 2.28	122.90K
2026-08-04	SGD 2.29	+0.44%	SGD 2.27	SGD 2.31	SGD 2.27	91.10K
2026-08-03	SGD 2.28	0.00%	SGD 2.28	SGD 2.29	SGD 2.26	57.10K
2026-07-31	SGD 2.28	+0.44%	SGD 2.28	SGD 2.31	SGD 2.27	160.30K
2026-07-30	SGD 2.27	+1.34%	SGD 2.25	SGD 2.28	SGD 2.24	130.80K
2026-07-29	SGD 2.24	0.00%	SGD 2.24	SGD 2.26	SGD 2.22	123.20K
2026-07-28	SGD 2.24	-0.88%	SGD 2.26	SGD 2.26	SGD 2.23	65.90K
2026-07-27	SGD 2.26	+1.80%	SGD 2.23	SGD 2.27	SGD 2.23	108.40K
2026-07-24	SGD 2.22	-1.77%	SGD 2.24	SGD 2.24	SGD 2.22	104.70K
2026-07-23	SGD 2.26	+0.89%	SGD 2.25	SGD 2.26	SGD 2.23	64.30K
2026-07-22	SGD 2.24	-0.88%	SGD 2.26	SGD 2.26	SGD 2.22	94.40K
2026-07-21	SGD 2.26	+0.89%	SGD 2.24	SGD 2.26	SGD 2.23	51.90K
2026-07-20	SGD 2.24	+0.90%	SGD 2.21	SGD 2.25	SGD 2.21	58.30K
2026-07-17	SGD 2.22	-1.77%	SGD 2.28	SGD 2.28	SGD 2.20	163.70K
2026-07-16	SGD 2.26	0.00%	SGD 2.26	SGD 2.29	SGD 2.25	106.40K
2026-07-15	SGD 2.26	+0.44%	SGD 2.25	SGD 2.26	SGD 2.23	74.30K
2026-07-14	SGD 2.25	+1.35%	SGD 2.21	SGD 2.26	SGD 2.20	137.20K
2026-07-13	SGD 2.22	-1.33%	SGD 2.26	SGD 2.27	SGD 2.21	109.30K
2026-07-10	SGD 2.25	+2.74%	SGD 2.22	SGD 2.26	SGD 2.20	213.90K
2026-07-09	SGD 2.19	0.00%	SGD 2.19	SGD 2.22	SGD 2.18	78.00K
2026-07-08	SGD 2.19	-0.45%	SGD 2.20	SGD 2.23	SGD 2.17	105.20K
2026-07-07	SGD 2.20	-0.45%	SGD 2.21	SGD 2.23	SGD 2.19	183.80K
2026-07-06	SGD 2.21	+0.91%	SGD 2.20	SGD 2.23	SGD 2.20	149.70K
2026-07-03	SGD 2.19	+2.34%	SGD 2.15	SGD 2.20	SGD 2.15	196.20K
2026-07-02	SGD 2.14	+0.47%	SGD 2.13	SGD 2.15	SGD 2.12	108.30K
2026-07-01	SGD 2.13	0.00%	SGD 2.13	SGD 2.15	SGD 2.11	200.40K
2026-06-30	SGD 2.13	-1.39%	SGD 2.16	SGD 2.16	SGD 2.12	177.20K
2026-06-29	SGD 2.16	+0.47%	SGD 2.15	SGD 2.16	SGD 2.14	226.80K
2026-06-26	SGD 2.15	-0.92%	SGD 2.17	SGD 2.17	SGD 2.13	331.20K
2026-06-25	SGD 2.17	-0.91%	SGD 2.19	SGD 2.21	SGD 2.17	161.60K
2026-06-24	SGD 2.19	+0.46%	SGD 2.21	SGD 2.23	SGD 2.18	242.20K
2026-06-23	SGD 2.18	0.00%	SGD 2.20	SGD 2.24	SGD 2.18	232.80K
2026-06-22	SGD 2.18	-0.46%	SGD 2.19	SGD 2.20	SGD 2.17	125.30K
2026-06-19	SGD 2.19	0.00%	SGD 2.20	SGD 2.21	SGD 2.19	50.30K
2026-06-18	SGD 2.19	-1.79%	SGD 2.22	SGD 2.23	SGD 2.18	68.60K
2026-06-17	SGD 2.23	+0.45%	SGD 2.22	SGD 2.25	SGD 2.22	128.70K
2026-06-16	SGD 2.22	-0.89%	SGD 2.24	SGD 2.26	SGD 2.20	209.40K
2026-06-15	SGD 2.24	+1.82%	SGD 2.21	SGD 2.26	SGD 2.21	115.20K
2026-06-12	SGD 2.20	0.00%	SGD 2.18	SGD 2.21	SGD 2.18	153.80K
2026-06-11	SGD 2.20	+1.38%	SGD 2.18	SGD 2.20	SGD 2.16	64.60K
2026-06-10	SGD 2.17	-0.46%	SGD 2.20	SGD 2.20	SGD 2.16	375.00K
2026-06-09	SGD 2.18	0.00%	SGD 2.18	SGD 2.20	SGD 2.17	121.30K
2026-06-08	SGD 2.18	-2.68%	SGD 2.23	SGD 2.23	SGD 2.15	241.00K
2026-06-05	SGD 2.24	+0.45%	SGD 2.24	SGD 2.26	SGD 2.22	171.60K
2026-06-04	SGD 2.23	0.00%	SGD 2.23	SGD 2.25	SGD 2.22	146.10K
2026-06-03	SGD 2.23	-1.76%	SGD 2.27	SGD 2.29	SGD 2.23	363.20K
2026-06-02	SGD 2.27	+0.44%	SGD 2.26	SGD 2.29	SGD 2.26	106.50K
2026-05-29	SGD 2.26	-0.44%	SGD 2.25	SGD 2.29	SGD 2.25	228.90K
2026-05-28	SGD 2.27	0.00%	SGD 2.27	SGD 2.29	SGD 2.27	193.80K
2026-05-27	SGD 2.27	0.00%	SGD 2.27	SGD 2.27	SGD 2.27	0
2026-05-26	SGD 2.27	-1.30%	SGD 2.31	SGD 2.33	SGD 2.27	134.00K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	SGD 2.31	-0.43%	SGD 2.36	SGD 2.36	SGD 2.31	20.40K
2026-09-29	SGD 2.32	0.00%	SGD 2.32	SGD 2.33	SGD 2.30	94.50K
2026-09-28	SGD 2.32	+0.43%	SGD 2.31	SGD 2.33	SGD 2.30	88.50K
2026-09-25	SGD 2.31	+0.43%	SGD 2.30	SGD 2.34	SGD 2.30	88.00K
2026-09-24	SGD 2.30	-2.13%	SGD 2.35	SGD 2.38	SGD 2.30	110.60K
2026-09-23	SGD 2.35	+0.86%	SGD 2.33	SGD 2.38	SGD 2.33	192.40K
2026-09-22	SGD 2.33	+1.75%	SGD 2.31	SGD 2.34	SGD 2.30	144.10K
2026-09-21	SGD 2.29	-1.29%	SGD 2.31	SGD 2.31	SGD 2.27	104.40K
2026-09-18	SGD 2.32	+1.75%	SGD 2.27	SGD 2.32	SGD 2.26	1.02M
2026-09-17	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.25	96.20K
2026-09-16	SGD 2.28	+1.79%	SGD 2.23	SGD 2.28	SGD 2.23	199.60K
2026-09-15	SGD 2.24	0.00%	SGD 2.23	SGD 2.25	SGD 2.23	96.60K
2026-09-14	SGD 2.24	0.00%	SGD 2.21	SGD 2.25	SGD 2.21	37.30K
2026-09-11	SGD 2.24	0.00%	SGD 2.24	SGD 2.25	SGD 2.22	133.90K
2026-09-10	SGD 2.24	-1.75%	SGD 2.26	SGD 2.26	SGD 2.24	55.00K
2026-09-09	SGD 2.28	0.00%	SGD 2.28	SGD 2.28	SGD 2.26	55.90K
2026-09-08	SGD 2.28	0.00%	SGD 2.28	SGD 2.29	SGD 2.26	48.20K
2026-09-07	SGD 2.28	+1.33%	SGD 2.26	SGD 2.31	SGD 2.26	133.40K
2026-09-04	SGD 2.25	+1.35%	SGD 2.22	SGD 2.26	SGD 2.22	80.00K
2026-09-03	SGD 2.22	+0.45%	SGD 2.22	SGD 2.25	SGD 2.22	129.50K
2026-09-02	SGD 2.21	-0.45%	SGD 2.23	SGD 2.23	SGD 2.19	142.80K
2026-09-01	SGD 2.22	+0.45%	SGD 2.19	SGD 2.25	SGD 2.19	96.60K
2026-08-31	SGD 2.21	+1.84%	SGD 2.17	SGD 2.22	SGD 2.17	193.90K
2026-08-28	SGD 2.17	-3.56%	SGD 2.26	SGD 2.26	SGD 2.17	407.70K
2026-08-27	SGD 2.25	-0.44%	SGD 2.25	SGD 2.27	SGD 2.25	56.50K
2026-08-26	SGD 2.26	+0.44%	SGD 2.26	SGD 2.27	SGD 2.24	30.20K
2026-08-25	SGD 2.25	0.00%	SGD 2.26	SGD 2.27	SGD 2.24	86.80K
2026-08-24	SGD 2.25	-0.88%	SGD 2.26	SGD 2.28	SGD 2.25	96.00K
2026-08-21	SGD 2.27	+0.44%	SGD 2.26	SGD 2.27	SGD 2.25	37.10K
2026-08-20	SGD 2.26	-0.88%	SGD 2.27	SGD 2.27	SGD 2.25	77.30K
2026-08-19	SGD 2.28	0.00%	SGD 2.26	SGD 2.28	SGD 2.26	33.20K
2026-08-18	SGD 2.28	+0.44%	SGD 2.29	SGD 2.29	SGD 2.26	37.80K
2026-08-17	SGD 2.27	-0.87%	SGD 2.28	SGD 2.28	SGD 2.26	147.80K
2026-08-14	SGD 2.29	-2.14%	SGD 2.31	SGD 2.32	SGD 2.26	154.80K
2026-08-13	SGD 2.34	+3.08%	SGD 2.30	SGD 2.34	SGD 2.26	302.90K
2026-08-12	SGD 2.27	0.00%	SGD 2.28	SGD 2.29	SGD 2.27	61.90K
2026-08-11	SGD 2.27	+0.44%	SGD 2.26	SGD 2.28	SGD 2.25	72.20K
2026-08-07	SGD 2.26	-0.44%	SGD 2.28	SGD 2.29	SGD 2.26	149.20K
2026-08-06	SGD 2.27	-1.73%	SGD 2.31	SGD 2.31	SGD 2.27	97.50K
2026-08-05	SGD 2.31	+0.87%	SGD 2.29	SGD 2.31	SGD 2.28	122.90K
2026-08-04	SGD 2.29	+0.44%	SGD 2.27	SGD 2.31	SGD 2.27	91.10K
2026-08-03	SGD 2.28	0.00%	SGD 2.28	SGD 2.29	SGD 2.26	57.10K
2026-07-31	SGD 2.28	+0.44%	SGD 2.28	SGD 2.31	SGD 2.27	160.30K
2026-07-30	SGD 2.27	+1.34%	SGD 2.25	SGD 2.28	SGD 2.24	130.80K
2026-07-29	SGD 2.24	0.00%	SGD 2.24	SGD 2.26	SGD 2.22	123.20K
2026-07-28	SGD 2.24	-0.88%	SGD 2.26	SGD 2.26	SGD 2.23	65.90K
2026-07-27	SGD 2.26	+1.80%	SGD 2.23	SGD 2.27	SGD 2.23	108.40K
2026-07-24	SGD 2.22	-1.77%	SGD 2.24	SGD 2.24	SGD 2.22	104.70K
2026-07-23	SGD 2.26	+0.89%	SGD 2.25	SGD 2.26	SGD 2.23	64.30K
2026-07-22	SGD 2.24	-0.88%	SGD 2.26	SGD 2.26	SGD 2.22	94.40K
2026-07-21	SGD 2.26	+0.89%	SGD 2.24	SGD 2.26	SGD 2.23	51.90K
2026-07-20	SGD 2.24	+0.90%	SGD 2.21	SGD 2.25	SGD 2.21	58.30K
2026-07-17	SGD 2.22	-1.77%	SGD 2.28	SGD 2.28	SGD 2.20	163.70K
2026-07-16	SGD 2.26	0.00%	SGD 2.26	SGD 2.29	SGD 2.25	106.40K
2026-07-15	SGD 2.26	+0.44%	SGD 2.25	SGD 2.26	SGD 2.23	74.30K
2026-07-14	SGD 2.25	+1.35%	SGD 2.21	SGD 2.26	SGD 2.20	137.20K
2026-07-13	SGD 2.22	-1.33%	SGD 2.26	SGD 2.27	SGD 2.21	109.30K
2026-07-10	SGD 2.25	+2.74%	SGD 2.22	SGD 2.26	SGD 2.20	213.90K
2026-07-09	SGD 2.19	0.00%	SGD 2.19	SGD 2.22	SGD 2.18	78.00K
2026-07-08	SGD 2.19	-0.45%	SGD 2.20	SGD 2.23	SGD 2.17	105.20K
2026-07-07	SGD 2.20	-0.45%	SGD 2.21	SGD 2.23	SGD 2.19	183.80K
2026-07-06	SGD 2.21	+0.91%	SGD 2.20	SGD 2.23	SGD 2.20	149.70K
2026-07-03	SGD 2.19	+2.34%	SGD 2.15	SGD 2.20	SGD 2.15	196.20K
2026-07-02	SGD 2.14	+0.47%	SGD 2.13	SGD 2.15	SGD 2.12	108.30K
2026-07-01	SGD 2.13	0.00%	SGD 2.13	SGD 2.15	SGD 2.11	200.40K
2026-06-30	SGD 2.13	-1.39%	SGD 2.16	SGD 2.16	SGD 2.12	177.20K
2026-06-29	SGD 2.16	+0.47%	SGD 2.15	SGD 2.16	SGD 2.14	226.80K
2026-06-26	SGD 2.15	-0.92%	SGD 2.17	SGD 2.17	SGD 2.13	331.20K
2026-06-25	SGD 2.17	-0.91%	SGD 2.19	SGD 2.21	SGD 2.17	161.60K
2026-06-24	SGD 2.19	+0.46%	SGD 2.21	SGD 2.23	SGD 2.18	242.20K
2026-06-23	SGD 2.18	0.00%	SGD 2.20	SGD 2.24	SGD 2.18	232.80K
2026-06-22	SGD 2.18	-0.46%	SGD 2.19	SGD 2.20	SGD 2.17	125.30K
2026-06-19	SGD 2.19	0.00%	SGD 2.20	SGD 2.21	SGD 2.19	50.30K
2026-06-18	SGD 2.19	-1.79%	SGD 2.22	SGD 2.23	SGD 2.18	68.60K
2026-06-17	SGD 2.23	+0.45%	SGD 2.22	SGD 2.25	SGD 2.22	128.70K
2026-06-16	SGD 2.22	-0.89%	SGD 2.24	SGD 2.26	SGD 2.20	209.40K
2026-06-15	SGD 2.24	+1.82%	SGD 2.21	SGD 2.26	SGD 2.21	115.20K
2026-06-12	SGD 2.20	0.00%	SGD 2.18	SGD 2.21	SGD 2.18	153.80K
2026-06-11	SGD 2.20	+1.38%	SGD 2.18	SGD 2.20	SGD 2.16	64.60K
2026-06-10	SGD 2.17	-0.46%	SGD 2.20	SGD 2.20	SGD 2.16	375.00K
2026-06-09	SGD 2.18	0.00%	SGD 2.18	SGD 2.20	SGD 2.17	121.30K
2026-06-08	SGD 2.18	-2.68%	SGD 2.23	SGD 2.23	SGD 2.15	241.00K
2026-06-05	SGD 2.24	+0.45%	SGD 2.24	SGD 2.26	SGD 2.22	171.60K
2026-06-04	SGD 2.23	0.00%	SGD 2.23	SGD 2.25	SGD 2.22	146.10K
2026-06-03	SGD 2.23	-1.76%	SGD 2.27	SGD 2.29	SGD 2.23	363.20K
2026-06-02	SGD 2.27	+0.44%	SGD 2.26	SGD 2.29	SGD 2.26	106.50K
2026-05-29	SGD 2.26	-0.44%	SGD 2.25	SGD 2.29	SGD 2.25	228.90K
2026-05-28	SGD 2.27	0.00%	SGD 2.27	SGD 2.29	SGD 2.27	193.80K
2026-05-27	SGD 2.27	0.00%	SGD 2.27	SGD 2.27	SGD 2.27	0
2026-05-26	SGD 2.27	-1.30%	SGD 2.31	SGD 2.33	SGD 2.27	134.00K