Skip to main content
GuocoLand Limited (SGX:F17)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.010
-0.010 (-0.50%)
At close: Dec 5, 2025

GuocoLand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.022.022.012.012.01-0.50%20,600
Dec 4, 20252.012.022.012.022.020.50%83,900
Dec 3, 20252.022.022.002.012.01-0.50%119,600
Dec 2, 20252.012.022.002.022.02-45,200
Dec 1, 20252.012.022.012.022.020.50%43,700
Nov 28, 20252.012.022.002.012.01-74,500
Nov 27, 20252.002.022.002.012.010.50%90,500
Nov 26, 20252.002.012.002.002.00-0.50%42,500
Nov 25, 20252.002.022.002.012.010.50%85,600
Nov 24, 20251.992.001.982.002.000.50%221,900
Nov 21, 20252.012.011.981.991.99-1.00%201,500
Nov 20, 20252.002.022.002.012.011.01%128,900
Nov 19, 20252.002.011.991.991.99-50,400
Nov 18, 20252.032.041.991.991.99-2.45%173,000
Nov 17, 20252.002.052.002.042.042.00%376,600
Nov 14, 20252.032.032.002.002.00-1.96%83,200
Nov 13, 20252.072.072.042.042.04-0.97%256,200
Nov 12, 20252.052.072.042.062.060.49%247,600
Nov 11, 20252.002.062.002.052.053.54%1,004,700
Nov 10, 20251.992.001.971.981.98-0.50%160,700
Nov 7, 20252.002.021.971.991.99-0.50%475,700
Nov 6, 20252.022.032.002.002.00-226,800
Nov 5, 20252.012.021.972.002.00-0.99%363,900
Nov 4, 20252.062.072.022.022.02-5.61%739,100
Nov 3, 20252.162.182.142.142.07-1.38%548,600
Oct 31, 20252.152.172.152.172.10-308,800
Oct 30, 20252.162.182.142.172.100.93%323,800
Oct 29, 20252.162.162.152.152.08-0.46%97,200
Oct 28, 20252.172.182.152.162.09-0.46%349,300
Oct 27, 20252.142.172.142.172.101.40%559,400
Oct 24, 20252.092.152.092.142.072.39%576,700
Oct 23, 20252.122.122.092.092.02-0.95%159,100
Oct 22, 20252.092.122.082.112.041.93%1,413,800
Oct 21, 20252.072.102.072.072.000.98%650,600
Oct 17, 20252.082.082.042.051.98-1.44%420,700
Oct 16, 20252.082.102.032.082.01-0.48%360,000
Oct 15, 20252.052.092.042.092.021.95%803,800
Oct 14, 20252.042.062.032.051.98-260,900
Oct 13, 20252.042.052.012.051.98-319,500
Oct 10, 20252.062.062.032.051.980.49%99,300
Oct 9, 20252.042.062.032.041.97-0.97%272,200
Oct 8, 20252.062.062.032.061.99-199,000
Oct 7, 20252.042.062.042.061.990.98%67,700
Oct 6, 20252.062.072.042.041.97-0.49%256,500
Oct 3, 20252.072.072.042.051.980.49%149,100
Oct 2, 20252.022.062.022.041.970.99%286,100
Oct 1, 20252.012.042.012.021.951.00%272,600
Sep 30, 20252.022.042.002.001.93-0.99%165,700
Sep 29, 20252.002.042.002.021.951.51%151,100
Sep 26, 20252.022.031.991.991.92-1.49%308,900
Sep 25, 20252.052.052.022.021.95-1.94%298,700
Sep 24, 20252.032.072.032.061.990.49%88,600
Sep 23, 20252.072.072.032.051.98-0.97%176,600
Sep 22, 20252.062.082.052.072.000.49%105,700
Sep 19, 20252.052.072.032.061.990.49%287,700
Sep 18, 20252.052.082.042.051.98-0.49%287,300
Sep 17, 20252.092.092.052.061.99-1.44%235,100
Sep 16, 20252.072.102.042.092.020.97%598,000
Sep 15, 20252.012.072.012.072.002.99%597,000
Sep 12, 20251.992.031.972.011.941.52%648,800
Sep 11, 20251.991.991.961.981.92-165,900
Sep 10, 20251.992.001.961.981.92-311,200
Sep 9, 20251.981.981.961.981.920.51%277,100
Sep 8, 20251.941.981.941.971.913.14%432,800
Sep 5, 20251.921.931.911.911.85-0.52%159,700
Sep 4, 20251.931.941.901.921.86-1.03%286,600
Sep 3, 20251.931.941.911.941.880.52%311,800
Sep 2, 20251.931.941.911.931.87-0.52%340,100
Sep 1, 20251.881.941.861.941.884.30%1,293,700
Aug 29, 20251.871.871.831.861.80-1.06%556,100
Aug 28, 20251.881.891.871.881.82-120,300
Aug 27, 20251.871.891.871.881.821.08%266,100
Aug 26, 20251.881.881.861.861.80-1.59%314,400
Aug 25, 20251.841.891.841.891.832.72%671,900
Aug 22, 20251.801.841.801.841.782.22%516,900
Aug 21, 20251.791.801.791.801.74-151,300
Aug 20, 20251.781.811.781.801.741.69%552,700
Aug 19, 20251.781.791.771.771.71-296,100
Aug 18, 20251.791.811.771.771.710.57%611,000
Aug 15, 20251.761.771.741.761.70-171,300
Aug 14, 20251.761.791.761.761.70-340,300
Aug 13, 20251.741.771.741.761.701.15%504,100
Aug 12, 20251.741.751.721.741.68-77,600
Aug 11, 20251.731.751.731.741.68-165,700
Aug 8, 20251.741.751.701.741.68-281,900
Aug 7, 20251.711.741.711.741.681.75%249,100
Aug 6, 20251.701.721.691.711.650.59%221,500
Aug 5, 20251.701.711.691.701.64-182,400
Aug 4, 20251.681.701.681.701.641.19%499,400
Aug 1, 20251.681.701.681.681.63-0.59%195,000
Jul 31, 20251.711.711.661.691.63-1.74%285,500
Jul 30, 20251.721.721.701.721.66-0.58%328,800
Jul 29, 20251.751.751.711.731.67-1.14%267,600
Jul 28, 20251.731.771.731.751.690.57%815,100
Jul 25, 20251.721.741.701.741.681.16%478,600
Jul 24, 20251.711.741.701.721.66-636,500
Jul 23, 20251.701.721.691.721.660.58%969,300
Jul 22, 20251.661.711.661.711.653.01%906,200
Jul 21, 20251.651.671.641.661.610.61%600,500
Jul 18, 20251.631.661.631.651.60-270,600