Skip to main content
Stamford Land Corporation Ltd (SGX:H07)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.490
+0.005 (1.03%)
At close: Dec 5, 2025

Stamford Land Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.490.490.490.490.491.03%112,100
Dec 4, 20250.490.490.490.490.49-293,000
Dec 3, 20250.490.490.490.490.49-240,700
Dec 2, 20250.490.490.490.490.49-1.02%141,000
Dec 1, 20250.490.490.490.490.491.03%35,400
Nov 28, 20250.490.490.490.490.49-1.02%218,300
Nov 27, 20250.490.490.490.490.49-100,000
Nov 26, 20250.490.490.490.490.49-162,500
Nov 25, 20250.480.490.480.490.492.08%365,100
Nov 24, 20250.480.480.480.480.481.05%475,600
Nov 21, 20250.470.480.470.480.48-427,600
Nov 20, 20250.470.480.470.480.48-261,600
Nov 19, 20250.480.480.470.480.48-619,300
Nov 18, 20250.480.480.470.480.48-868,000
Nov 17, 20250.480.480.480.480.48-2.06%439,300
Nov 14, 20250.480.490.480.490.49-1.02%751,700
Nov 13, 20250.490.500.480.490.49-1.01%1,287,700
Nov 12, 20250.500.500.490.500.50-1.00%881,000
Nov 11, 20250.510.510.500.500.50-0.99%1,189,400
Nov 10, 20250.510.510.510.510.51-653,600
Nov 7, 20250.520.520.510.510.51-1.94%628,700
Nov 6, 20250.500.530.500.520.521.98%2,313,400
Nov 5, 20250.490.510.490.510.513.06%460,900
Nov 4, 20250.510.510.490.490.49-3.92%1,369,100
Nov 3, 20250.510.510.510.510.512.00%1,281,100
Oct 31, 20250.490.500.490.500.503.09%1,536,600
Oct 30, 20250.480.490.480.490.491.04%852,300
Oct 29, 20250.480.480.480.480.481.05%246,000
Oct 28, 20250.490.490.480.480.48-3.06%1,179,500
Oct 27, 20250.500.500.490.490.49-976,900
Oct 24, 20250.480.500.480.490.493.16%3,689,400
Oct 23, 20250.470.480.470.480.482.15%1,182,800
Oct 22, 20250.450.480.450.470.474.49%4,616,000
Oct 21, 20250.440.450.440.450.451.14%288,200
Oct 17, 20250.450.450.440.440.44-1.12%430,000
Oct 16, 20250.440.450.440.450.45-969,200
Oct 15, 20250.440.450.430.450.451.14%305,700
Oct 14, 20250.440.440.440.440.442.33%66,200
Oct 13, 20250.430.440.430.430.43-2.27%217,300
Oct 10, 20250.440.440.440.440.44-217,300
Oct 9, 20250.440.440.440.440.44-164,100
Oct 8, 20250.440.440.440.440.44-34,500
Oct 7, 20250.440.450.440.440.44-326,400
Oct 6, 20250.440.440.440.440.441.15%70,900
Oct 3, 20250.440.440.440.440.44-295,800
Oct 2, 20250.440.440.430.440.442.35%160,000
Oct 1, 20250.430.430.430.430.43-1.16%67,300
Sep 30, 20250.430.430.430.430.43-15,900
Sep 29, 20250.440.440.430.430.43-26,200
Sep 26, 20250.440.440.430.430.43-2.27%360,000
Sep 25, 20250.440.440.440.440.442.33%482,600
Sep 24, 20250.430.440.430.430.43-1.15%141,500
Sep 23, 20250.440.440.430.440.44-374,400
Sep 22, 20250.450.450.440.440.44-2.25%85,100
Sep 19, 20250.450.450.440.450.45-322,400
Sep 18, 20250.460.460.450.450.45-2.20%587,200
Sep 17, 20250.460.470.450.460.46-1,211,900
Sep 16, 20250.430.460.430.460.468.33%2,889,000
Sep 15, 20250.420.430.420.420.42-423,600
Sep 12, 20250.430.430.420.420.42-1.18%500,600
Sep 11, 20250.420.430.420.430.431.19%234,900
Sep 10, 20250.420.420.420.420.421.20%120,300
Sep 9, 20250.420.430.420.420.42-1.19%224,300
Sep 8, 20250.420.420.420.420.42-186,100
Sep 5, 20250.420.420.420.420.42-327,800
Sep 4, 20250.420.420.420.420.421.20%56,000
Sep 3, 20250.410.420.410.420.42-49,900
Sep 2, 20250.420.420.420.420.42-1.19%315,000
Sep 1, 20250.420.420.420.420.421.20%53,100
Aug 29, 20250.420.420.420.420.42-1.19%280,300
Aug 28, 20250.420.420.420.420.42-208,100
Aug 27, 20250.420.420.420.420.42-300,100
Aug 26, 20250.420.420.420.420.42-431,000
Aug 25, 20250.420.420.420.420.42-288,400
Aug 22, 20250.420.420.420.420.421.20%172,900
Aug 21, 20250.410.420.410.420.42-262,300
Aug 20, 20250.420.420.420.420.42-90,100
Aug 19, 20250.420.420.420.420.42-78,000
Aug 18, 20250.410.420.410.420.42-83,300
Aug 15, 20250.420.420.420.420.42-110,400
Aug 14, 20250.420.420.410.420.42-1.19%323,300
Aug 13, 20250.420.420.420.420.421.20%120,100
Aug 12, 20250.420.430.420.420.42-1.19%97,400
Aug 11, 20250.420.420.420.420.42-43,800
Aug 8, 20250.420.420.420.420.42-2.33%123,900
Aug 7, 20250.430.430.430.430.43-206,300
Aug 6, 20250.430.430.430.430.43-125,400
Aug 5, 20250.420.430.420.430.431.18%152,000
Aug 4, 20250.420.430.420.430.421.19%23,300
Aug 1, 20250.430.430.420.420.42-3.45%468,900
Jul 31, 20250.440.440.430.440.43-147,100
Jul 30, 20250.440.440.440.440.43-35,000
Jul 29, 20250.440.440.430.440.43-1.14%219,900
Jul 28, 20250.440.440.430.440.431.15%63,800
Jul 25, 20250.440.440.440.440.43-300,000
Jul 24, 20250.440.440.440.440.43-225,400
Jul 23, 20250.430.440.430.440.431.16%419,900
Jul 22, 20250.430.430.430.430.43-369,200
Jul 21, 20250.440.440.430.430.43-1.15%295,700
Jul 18, 20250.440.440.430.440.431.16%199,500