Singapore Land Group Limited U06
SGX · Singapore · Finance
SGD 3.06-0.04 (-1.29%)
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SGD 3.10 | +0.32% | SGD 3.13 | SGD 3.13 | SGD 3.08 | 16.50K |
| 2026-09-30 | SGD 3.09 | -0.32% | SGD 3.16 | SGD 3.16 | SGD 3.09 | 34.00K |
| 2026-09-29 | SGD 3.10 | -1.27% | SGD 3.15 | SGD 3.16 | SGD 3.10 | 36.30K |
| 2026-09-28 | SGD 3.14 | +0.32% | SGD 3.17 | SGD 3.17 | SGD 3.11 | 41.00K |
| 2026-09-25 | SGD 3.13 | -2.19% | SGD 3.20 | SGD 3.20 | SGD 3.13 | 28.30K |
| 2026-09-24 | SGD 3.20 | +0.31% | SGD 3.19 | SGD 3.25 | SGD 3.17 | 60.70K |
| 2026-09-23 | SGD 3.19 | +0.95% | SGD 3.18 | SGD 3.23 | SGD 3.16 | 25.30K |
| 2026-09-22 | SGD 3.16 | -2.47% | SGD 3.22 | SGD 3.26 | SGD 3.15 | 31.40K |
| 2026-09-21 | SGD 3.24 | -1.52% | SGD 3.29 | SGD 3.30 | SGD 3.19 | 10.30K |
| 2026-09-18 | SGD 3.29 | +2.17% | SGD 3.17 | SGD 3.29 | SGD 3.16 | 465.80K |
| 2026-09-17 | SGD 3.22 | +0.62% | SGD 3.20 | SGD 3.22 | SGD 3.14 | 222.60K |
| 2026-09-16 | SGD 3.20 | 0.00% | SGD 3.23 | SGD 3.23 | SGD 3.18 | 54.20K |
| 2026-09-15 | SGD 3.20 | -1.23% | SGD 3.20 | SGD 3.24 | SGD 3.19 | 29.40K |
| 2026-09-14 | SGD 3.24 | +0.31% | SGD 3.19 | SGD 3.24 | SGD 3.19 | 50.90K |
| 2026-09-11 | SGD 3.23 | +0.31% | SGD 3.21 | SGD 3.25 | SGD 3.20 | 37.70K |
| 2026-09-10 | SGD 3.22 | 0.00% | SGD 3.23 | SGD 3.28 | SGD 3.21 | 64.20K |
| 2026-09-09 | SGD 3.22 | -1.23% | SGD 3.25 | SGD 3.28 | SGD 3.22 | 44.90K |
| 2026-09-08 | SGD 3.26 | -1.21% | SGD 3.29 | SGD 3.29 | SGD 3.25 | 43.70K |
| 2026-09-07 | SGD 3.30 | +1.85% | SGD 3.25 | SGD 3.30 | SGD 3.24 | 95.00K |
| 2026-09-04 | SGD 3.24 | -0.31% | SGD 3.25 | SGD 3.25 | SGD 3.22 | 50.50K |
| 2026-09-03 | SGD 3.25 | -0.61% | SGD 3.28 | SGD 3.28 | SGD 3.24 | 117.60K |
| 2026-09-02 | SGD 3.27 | -0.91% | SGD 3.30 | SGD 3.31 | SGD 3.24 | 89.00K |
| 2026-09-01 | SGD 3.30 | +0.61% | SGD 3.31 | SGD 3.37 | SGD 3.30 | 133.20K |
| 2026-08-31 | SGD 3.28 | +0.31% | SGD 3.28 | SGD 3.28 | SGD 3.25 | 21.20K |
| 2026-08-28 | SGD 3.27 | -2.10% | SGD 3.27 | SGD 3.29 | SGD 3.25 | 17.70K |
| 2026-08-27 | SGD 3.34 | +0.30% | SGD 3.33 | SGD 3.34 | SGD 3.26 | 37.00K |
| 2026-08-26 | SGD 3.33 | +0.91% | SGD 3.27 | SGD 3.33 | SGD 3.27 | 3.60K |
| 2026-08-25 | SGD 3.30 | +0.61% | SGD 3.29 | SGD 3.30 | SGD 3.23 | 111.50K |
| 2026-08-24 | SGD 3.28 | -0.91% | SGD 3.28 | SGD 3.32 | SGD 3.25 | 84.70K |
| 2026-08-21 | SGD 3.31 | 0.00% | SGD 3.30 | SGD 3.35 | SGD 3.24 | 158.80K |
| 2026-08-20 | SGD 3.31 | -1.19% | SGD 3.35 | SGD 3.35 | SGD 3.26 | 42.70K |
| 2026-08-19 | SGD 3.35 | +0.90% | SGD 3.33 | SGD 3.36 | SGD 3.32 | 54.80K |
| 2026-08-18 | SGD 3.32 | -1.48% | SGD 3.36 | SGD 3.36 | SGD 3.32 | 7.10K |
| 2026-08-17 | SGD 3.37 | -0.30% | SGD 3.34 | SGD 3.40 | SGD 3.34 | 35.50K |
| 2026-08-14 | SGD 3.38 | -0.88% | SGD 3.39 | SGD 3.39 | SGD 3.34 | 73.00K |
| 2026-08-13 | SGD 3.41 | -0.58% | SGD 3.43 | SGD 3.43 | SGD 3.34 | 88.20K |
| 2026-08-12 | SGD 3.43 | -0.58% | SGD 3.45 | SGD 3.47 | SGD 3.43 | 113.90K |
| 2026-08-11 | SGD 3.45 | -0.58% | SGD 3.47 | SGD 3.47 | SGD 3.40 | 70.00K |
| 2026-08-07 | SGD 3.47 | +2.36% | SGD 3.41 | SGD 3.48 | SGD 3.39 | 87.60K |
| 2026-08-06 | SGD 3.39 | -2.02% | SGD 3.40 | SGD 3.40 | SGD 3.35 | 21.40K |
| 2026-08-05 | SGD 3.46 | +1.47% | SGD 3.41 | SGD 3.48 | SGD 3.41 | 127.00K |
| 2026-08-04 | SGD 3.41 | 0.00% | SGD 3.36 | SGD 3.41 | SGD 3.35 | 59.90K |
| 2026-08-03 | SGD 3.41 | +3.33% | SGD 3.30 | SGD 3.42 | SGD 3.28 | 123.00K |
| 2026-07-31 | SGD 3.30 | -0.90% | SGD 3.33 | SGD 3.34 | SGD 3.30 | 19.30K |
| 2026-07-30 | SGD 3.33 | 0.00% | SGD 3.31 | SGD 3.34 | SGD 3.29 | 39.80K |
| 2026-07-29 | SGD 3.33 | 0.00% | SGD 3.34 | SGD 3.37 | SGD 3.26 | 60.00K |
| 2026-07-28 | SGD 3.33 | -3.48% | SGD 3.39 | SGD 3.40 | SGD 3.32 | 24.80K |
| 2026-07-27 | SGD 3.45 | +2.37% | SGD 3.36 | SGD 3.47 | SGD 3.30 | 171.00K |
| 2026-07-24 | SGD 3.37 | +1.20% | SGD 3.28 | SGD 3.37 | SGD 3.21 | 71.90K |
| 2026-07-23 | SGD 3.33 | -0.60% | SGD 3.32 | SGD 3.36 | SGD 3.30 | 33.40K |
| 2026-07-22 | SGD 3.35 | -0.59% | SGD 3.37 | SGD 3.37 | SGD 3.26 | 45.50K |
| 2026-07-21 | SGD 3.37 | +3.37% | SGD 3.27 | SGD 3.37 | SGD 3.27 | 124.20K |
| 2026-07-20 | SGD 3.26 | +3.16% | SGD 3.16 | SGD 3.26 | SGD 3.13 | 122.70K |
| 2026-07-17 | SGD 3.16 | -1.56% | SGD 3.18 | SGD 3.20 | SGD 3.14 | 148.00K |
| 2026-07-16 | SGD 3.21 | -0.31% | SGD 3.20 | SGD 3.22 | SGD 3.19 | 35.80K |
| 2026-07-15 | SGD 3.22 | +0.62% | SGD 3.16 | SGD 3.22 | SGD 3.16 | 78.60K |
| 2026-07-14 | SGD 3.20 | -0.31% | SGD 3.21 | SGD 3.21 | SGD 3.16 | 41.30K |
| 2026-07-13 | SGD 3.21 | -0.93% | SGD 3.19 | SGD 3.23 | SGD 3.17 | 73.90K |
| 2026-07-10 | SGD 3.24 | +2.21% | SGD 3.18 | SGD 3.27 | SGD 3.18 | 98.00K |
| 2026-07-09 | SGD 3.17 | +0.63% | SGD 3.15 | SGD 3.19 | SGD 3.13 | 56.30K |
| 2026-07-08 | SGD 3.15 | -0.63% | SGD 3.17 | SGD 3.17 | SGD 3.13 | 81.40K |
| 2026-07-07 | SGD 3.17 | -1.55% | SGD 3.23 | SGD 3.23 | SGD 3.17 | 27.20K |
| 2026-07-06 | SGD 3.22 | +0.31% | SGD 3.21 | SGD 3.25 | SGD 3.20 | 78.90K |
| 2026-07-03 | SGD 3.21 | +0.31% | SGD 3.19 | SGD 3.25 | SGD 3.19 | 70.80K |
| 2026-07-02 | SGD 3.20 | +0.95% | SGD 3.17 | SGD 3.24 | SGD 3.17 | 131.90K |
| 2026-07-01 | SGD 3.17 | -0.94% | SGD 3.19 | SGD 3.19 | SGD 3.14 | 105.20K |
| 2026-06-30 | SGD 3.20 | 0.00% | SGD 3.20 | SGD 3.22 | SGD 3.16 | 79.20K |
| 2026-06-29 | SGD 3.20 | 0.00% | SGD 3.21 | SGD 3.25 | SGD 3.18 | 200.70K |
| 2026-06-26 | SGD 3.20 | -0.93% | SGD 3.22 | SGD 3.24 | SGD 3.19 | 68.80K |
| 2026-06-25 | SGD 3.23 | 0.00% | SGD 3.24 | SGD 3.27 | SGD 3.21 | 62.60K |
| 2026-06-24 | SGD 3.23 | -0.31% | SGD 3.24 | SGD 3.28 | SGD 3.22 | 84.50K |
| 2026-06-23 | SGD 3.24 | -0.92% | SGD 3.26 | SGD 3.27 | SGD 3.20 | 64.80K |
| 2026-06-22 | SGD 3.27 | -0.91% | SGD 3.29 | SGD 3.31 | SGD 3.25 | 35.00K |
| 2026-06-19 | SGD 3.30 | +0.92% | SGD 3.26 | SGD 3.30 | SGD 3.25 | 64.50K |
| 2026-06-18 | SGD 3.27 | -2.10% | SGD 3.32 | SGD 3.33 | SGD 3.27 | 132.30K |
| 2026-06-17 | SGD 3.34 | -0.89% | SGD 3.35 | SGD 3.36 | SGD 3.31 | 47.80K |
| 2026-06-16 | SGD 3.37 | +0.60% | SGD 3.35 | SGD 3.37 | SGD 3.30 | 54.80K |
| 2026-06-15 | SGD 3.35 | +1.21% | SGD 3.36 | SGD 3.38 | SGD 3.32 | 103.20K |
| 2026-06-12 | SGD 3.31 | +0.30% | SGD 3.24 | SGD 3.36 | SGD 3.24 | 26.90K |
| 2026-06-11 | SGD 3.30 | -0.30% | SGD 3.30 | SGD 3.32 | SGD 3.28 | 123.60K |
| 2026-06-10 | SGD 3.31 | 0.00% | SGD 3.32 | SGD 3.33 | SGD 3.28 | 61.10K |
| 2026-06-09 | SGD 3.31 | +0.30% | SGD 3.34 | SGD 3.35 | SGD 3.29 | 99.00K |
| 2026-06-08 | SGD 3.30 | -4.62% | SGD 3.36 | SGD 3.40 | SGD 3.28 | 242.90K |
| 2026-06-05 | SGD 3.46 | -1.14% | SGD 3.49 | SGD 3.53 | SGD 3.46 | 85.80K |
| 2026-06-04 | SGD 3.50 | -0.85% | SGD 3.52 | SGD 3.53 | SGD 3.46 | 81.00K |
| 2026-06-03 | SGD 3.53 | -0.28% | SGD 3.58 | SGD 3.59 | SGD 3.52 | 67.20K |
| 2026-06-02 | SGD 3.54 | -0.28% | SGD 3.60 | SGD 3.60 | SGD 3.52 | 71.80K |
| 2026-05-29 | SGD 3.55 | -0.84% | SGD 3.57 | SGD 3.63 | SGD 3.55 | 123.30K |
| 2026-05-28 | SGD 3.58 | +0.28% | SGD 3.56 | SGD 3.58 | SGD 3.50 | 49.50K |
| 2026-05-27 | SGD 3.57 | 0.00% | SGD 3.57 | SGD 3.57 | SGD 3.57 | 0 |