Skip to main content
GuocoLand Limited (SGX:F17)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.490
-0.010 (-0.40%)
Apr 29, 2026, 9:59 AM SGT

GuocoLand Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.522.532.502.502.50-0.79%53,100
Apr 27, 20262.552.562.522.522.52-1.18%108,400
Apr 24, 20262.542.562.512.552.550.39%135,200
Apr 23, 20262.582.582.512.542.54-1.55%218,300
Apr 22, 20262.582.592.512.582.581.57%238,200
Apr 21, 20262.582.582.532.542.54-1.55%213,300
Apr 20, 20262.492.582.492.582.582.79%666,400
Apr 17, 20262.512.512.492.512.51-62,500
Apr 16, 20262.542.542.482.512.510.40%218,000
Apr 15, 20262.522.562.482.502.50-0.79%436,700
Apr 14, 20262.442.532.442.522.522.44%852,200
Apr 13, 20262.472.482.422.462.46-0.40%155,500
Apr 10, 20262.452.492.442.472.470.82%120,500
Apr 9, 20262.502.502.432.452.45-2.39%177,100
Apr 8, 20262.402.522.402.512.515.46%637,900
Apr 7, 20262.402.402.362.382.38-0.83%99,400
Apr 6, 20262.332.402.332.402.401.27%133,300
Apr 2, 20262.402.412.362.372.37-1.25%158,100
Apr 1, 20262.392.432.372.402.401.69%220,200
Mar 31, 20262.342.382.332.362.360.43%185,500
Mar 30, 20262.372.372.332.352.35-1.26%141,600
Mar 27, 20262.372.412.362.382.380.42%126,000
Mar 26, 20262.462.462.352.372.37-3.27%333,300
Mar 25, 20262.382.452.352.452.453.38%622,100
Mar 24, 20262.362.382.332.372.371.28%176,900
Mar 23, 20262.392.392.292.342.34-2.50%476,100
Mar 20, 20262.382.432.382.402.40-1.23%170,100
Mar 19, 20262.432.442.382.432.43-1.22%601,800
Mar 18, 20262.402.472.382.462.462.50%393,200
Mar 17, 20262.392.422.382.402.400.42%346,900
Mar 16, 20262.382.402.322.392.39-0.42%410,400
Mar 13, 20262.402.432.392.402.40-0.83%355,900
Mar 12, 20262.452.452.402.422.42-1.63%449,600
Mar 11, 20262.512.512.442.462.46-1.60%438,800
Mar 10, 20262.462.512.432.502.501.63%388,900
Mar 9, 20262.512.512.372.462.46-1.60%892,300
Mar 6, 20262.492.522.472.502.50-0.79%270,800
Mar 5, 20262.532.572.502.522.520.80%564,400
Mar 4, 20262.542.552.472.502.50-1.96%916,100
Mar 3, 20262.632.672.552.552.55-3.41%736,900
Mar 2, 20262.602.702.602.642.64-4.00%500,800
Feb 27, 20262.692.762.692.752.751.10%461,900
Feb 26, 20262.782.822.652.722.72-2.16%1,140,700
Feb 25, 20262.822.822.762.782.78-1.07%461,400
Feb 24, 20262.802.832.782.812.810.36%184,000
Feb 23, 20262.852.862.792.802.80-0.71%682,100
Feb 20, 20262.902.902.812.822.82-2.08%586,300
Feb 19, 20262.812.912.802.882.882.86%1,289,100
Feb 16, 20262.752.822.722.802.801.82%350,800
Feb 13, 20262.812.832.732.752.75-2.48%1,070,900
Feb 12, 20262.792.832.782.822.821.08%476,900
Feb 11, 20262.842.852.742.792.79-1.76%1,434,700
Feb 10, 20262.702.852.702.842.845.58%1,405,000
Feb 9, 20262.652.742.652.692.691.13%397,600
Feb 6, 20262.642.682.602.662.66-658,000
Feb 5, 20262.672.702.622.662.66-0.37%869,200
Feb 4, 20262.762.782.602.672.67-0.37%1,270,300
Feb 2, 20262.692.742.632.682.68-0.74%1,323,400
Jan 30, 20262.672.712.632.702.700.75%1,314,300
Jan 29, 20262.622.692.602.682.682.29%1,387,500
Jan 28, 20262.512.622.492.622.624.38%1,499,500
Jan 27, 20262.392.562.382.512.515.91%2,061,500
Jan 26, 20262.352.402.322.372.371.72%746,000
Jan 23, 20262.292.352.292.332.331.30%669,100
Jan 22, 20262.282.302.282.302.301.32%232,100
Jan 21, 20262.242.272.222.272.271.79%888,600
Jan 20, 20262.232.252.222.232.23-196,600
Jan 19, 20262.272.272.232.232.23-1.76%408,600
Jan 16, 20262.212.282.212.272.272.71%969,800
Jan 15, 20262.192.222.192.212.210.45%306,500
Jan 14, 20262.162.202.162.202.201.85%597,500
Jan 13, 20262.152.172.152.162.160.47%192,300
Jan 12, 20262.172.182.152.152.15-0.46%196,300
Jan 9, 20262.192.192.162.162.16-1.37%123,100
Jan 8, 20262.182.202.172.192.190.46%217,500
Jan 7, 20262.132.192.132.182.180.46%398,400
Jan 6, 20262.162.182.132.172.170.46%158,000
Jan 5, 20262.192.192.162.162.16-0.92%88,300
Jan 2, 20262.162.192.162.182.180.93%158,500
Dec 31, 20252.162.172.162.162.16-11,000
Dec 30, 20252.172.172.152.162.16-0.46%122,300
Dec 29, 20252.152.172.152.172.170.93%46,500
Dec 26, 20252.192.192.142.152.15-1.83%130,300
Dec 24, 20252.192.192.172.192.19-45,600
Dec 23, 20252.172.202.142.192.190.92%563,600
Dec 22, 20252.182.182.162.172.17-0.46%124,400
Dec 19, 20252.162.182.152.182.180.93%346,400
Dec 18, 20252.122.172.102.162.161.89%661,800
Dec 17, 20252.112.132.102.122.120.95%366,800
Dec 16, 20252.092.122.082.102.100.48%581,800
Dec 15, 20252.062.102.042.092.091.46%469,700
Dec 12, 20252.032.072.032.062.061.98%465,200
Dec 11, 20252.022.032.012.022.02-56,100
Dec 10, 20252.032.042.012.022.020.50%133,800
Dec 9, 20252.022.032.002.012.01-0.50%65,000
Dec 8, 20252.012.032.002.022.020.50%128,200
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