Singapore Land Group Limited (SGX:U06)
Singapore
· Delayed Price · Currency is SGD 3.150
-0.040 (-1.25%)
At close: Dec 5, 2025
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.19 | 3.19 | 3.13 | 3.15 | 3.15 | -1.25% | 121,800 |
| Dec 4, 2025 | 3.17 | 3.23 | 3.17 | 3.19 | 3.19 | 2.57% | 583,100 |
| Dec 3, 2025 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 250,900 |
| Dec 2, 2025 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.31% | 207,900 |
| Dec 1, 2025 | 3.05 | 3.06 | 3.03 | 3.05 | 3.05 | - | 35,100 |
| Nov 28, 2025 | 3.06 | 3.09 | 3.05 | 3.05 | 3.05 | -0.33% | 44,300 |
| Nov 27, 2025 | 3.07 | 3.10 | 3.06 | 3.06 | 3.06 | -1.29% | 69,200 |
| Nov 26, 2025 | 3.05 | 3.12 | 3.04 | 3.10 | 3.10 | 1.31% | 192,000 |
| Nov 25, 2025 | 3.04 | 3.08 | 3.04 | 3.06 | 3.06 | -0.33% | 150,300 |
| Nov 24, 2025 | 3.06 | 3.09 | 3.03 | 3.07 | 3.07 | - | 75,000 |
| Nov 21, 2025 | 3.09 | 3.09 | 3.04 | 3.07 | 3.07 | -0.32% | 106,500 |
| Nov 20, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -0.32% | 24,200 |
| Nov 19, 2025 | 3.02 | 3.12 | 3.02 | 3.09 | 3.09 | 1.98% | 76,300 |
| Nov 18, 2025 | 3.09 | 3.09 | 3.03 | 3.03 | 3.03 | -1.94% | 176,200 |
| Nov 17, 2025 | 3.11 | 3.13 | 3.09 | 3.09 | 3.09 | -1.59% | 149,800 |
| Nov 14, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.14 | -2.48% | 211,800 |
| Nov 13, 2025 | 3.16 | 3.22 | 3.12 | 3.22 | 3.22 | 1.90% | 476,200 |
| Nov 12, 2025 | 3.08 | 3.16 | 3.07 | 3.16 | 3.16 | 1.94% | 308,300 |
| Nov 11, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | 1.97% | 205,800 |
| Nov 10, 2025 | 3.04 | 3.07 | 3.01 | 3.04 | 3.04 | -0.33% | 98,700 |
| Nov 7, 2025 | 3.07 | 3.08 | 3.02 | 3.05 | 3.05 | -0.65% | 74,200 |
| Nov 6, 2025 | 3.05 | 3.07 | 3.03 | 3.07 | 3.07 | 1.32% | 17,200 |
| Nov 5, 2025 | 3.08 | 3.08 | 3.02 | 3.03 | 3.03 | -1.62% | 298,700 |
| Nov 4, 2025 | 3.10 | 3.14 | 3.07 | 3.08 | 3.08 | -0.65% | 143,300 |
| Nov 3, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | 0.65% | 57,700 |
| Oct 31, 2025 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.96% | 57,100 |
| Oct 30, 2025 | 3.11 | 3.11 | 3.09 | 3.11 | 3.11 | -0.32% | 86,300 |
| Oct 29, 2025 | 3.16 | 3.16 | 3.11 | 3.12 | 3.12 | -0.32% | 92,000 |
| Oct 28, 2025 | 3.16 | 3.17 | 3.11 | 3.13 | 3.13 | -0.95% | 89,800 |
| Oct 27, 2025 | 3.18 | 3.20 | 3.14 | 3.16 | 3.16 | - | 145,600 |
| Oct 24, 2025 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 0.96% | 173,500 |
| Oct 23, 2025 | 3.11 | 3.15 | 3.09 | 3.13 | 3.13 | 0.32% | 250,000 |
| Oct 22, 2025 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 1.63% | 311,600 |
| Oct 21, 2025 | 3.04 | 3.07 | 3.03 | 3.07 | 3.07 | 2.33% | 159,900 |
| Oct 17, 2025 | 3.08 | 3.08 | 2.99 | 3.00 | 3.00 | -2.60% | 268,800 |
| Oct 16, 2025 | 3.08 | 3.09 | 3.05 | 3.08 | 3.08 | 1.32% | 93,800 |
| Oct 15, 2025 | 3.05 | 3.09 | 3.04 | 3.04 | 3.04 | -0.33% | 335,800 |
| Oct 14, 2025 | 3.11 | 3.11 | 3.04 | 3.05 | 3.05 | -0.97% | 87,500 |
| Oct 13, 2025 | 3.07 | 3.09 | 3.05 | 3.08 | 3.08 | - | 120,500 |
| Oct 10, 2025 | 3.08 | 3.10 | 3.07 | 3.08 | 3.08 | -0.65% | 101,700 |
| Oct 9, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | - | 47,500 |
| Oct 8, 2025 | 3.09 | 3.10 | 3.08 | 3.10 | 3.10 | - | 160,700 |
| Oct 7, 2025 | 3.08 | 3.13 | 3.07 | 3.10 | 3.10 | 0.65% | 76,300 |
| Oct 6, 2025 | 3.12 | 3.13 | 3.08 | 3.08 | 3.08 | -1.60% | 57,000 |
| Oct 3, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 48,900 |
| Oct 2, 2025 | 3.07 | 3.13 | 3.07 | 3.12 | 3.12 | 1.30% | 242,800 |
| Oct 1, 2025 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | -0.32% | 84,500 |
| Sep 30, 2025 | 3.06 | 3.09 | 3.06 | 3.09 | 3.09 | 0.65% | 57,600 |
| Sep 29, 2025 | 3.07 | 3.08 | 3.05 | 3.07 | 3.07 | 0.33% | 264,900 |
| Sep 26, 2025 | 3.12 | 3.12 | 3.05 | 3.06 | 3.06 | -2.55% | 515,900 |
| Sep 25, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 63,900 |
| Sep 24, 2025 | 3.13 | 3.18 | 3.13 | 3.17 | 3.17 | 1.60% | 122,500 |
| Sep 23, 2025 | 3.18 | 3.18 | 3.12 | 3.12 | 3.12 | -1.58% | 340,800 |
| Sep 22, 2025 | 3.18 | 3.19 | 3.15 | 3.17 | 3.17 | -0.31% | 137,800 |
| Sep 19, 2025 | 3.19 | 3.21 | 3.18 | 3.18 | 3.18 | -0.31% | 219,500 |
| Sep 18, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | - | 77,400 |
| Sep 17, 2025 | 3.19 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 228,800 |
| Sep 16, 2025 | 3.20 | 3.21 | 3.19 | 3.20 | 3.20 | 0.31% | 201,500 |
| Sep 15, 2025 | 3.22 | 3.22 | 3.18 | 3.19 | 3.19 | -1.54% | 142,900 |
| Sep 12, 2025 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 0.62% | 157,300 |
| Sep 11, 2025 | 3.22 | 3.22 | 3.19 | 3.22 | 3.22 | 0.31% | 102,300 |
| Sep 10, 2025 | 3.21 | 3.22 | 3.20 | 3.21 | 3.21 | -0.31% | 45,300 |
| Sep 9, 2025 | 3.22 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | 132,300 |
| Sep 8, 2025 | 3.19 | 3.24 | 3.19 | 3.24 | 3.24 | 1.57% | 260,200 |
| Sep 5, 2025 | 3.20 | 3.20 | 3.17 | 3.19 | 3.19 | -0.31% | 211,200 |
| Sep 4, 2025 | 3.18 | 3.21 | 3.16 | 3.20 | 3.20 | - | 359,400 |
| Sep 3, 2025 | 3.20 | 3.21 | 3.17 | 3.20 | 3.20 | 0.31% | 200,500 |
| Sep 2, 2025 | 3.19 | 3.22 | 3.18 | 3.19 | 3.19 | -0.62% | 106,400 |
| Sep 1, 2025 | 3.22 | 3.23 | 3.17 | 3.21 | 3.21 | -0.31% | 98,600 |
| Aug 29, 2025 | 3.18 | 3.24 | 3.17 | 3.22 | 3.22 | 2.22% | 433,700 |
| Aug 28, 2025 | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.32% | 158,300 |
| Aug 27, 2025 | 3.12 | 3.19 | 3.12 | 3.16 | 3.16 | 0.96% | 430,800 |
| Aug 26, 2025 | 3.25 | 3.25 | 3.11 | 3.13 | 3.13 | -3.40% | 651,100 |
| Aug 25, 2025 | 3.20 | 3.27 | 3.20 | 3.24 | 3.24 | 1.25% | 605,500 |
| Aug 22, 2025 | 3.24 | 3.25 | 3.14 | 3.20 | 3.20 | -1.23% | 907,200 |
| Aug 21, 2025 | 3.19 | 3.29 | 3.19 | 3.24 | 3.24 | 1.57% | 1,077,400 |
| Aug 20, 2025 | 3.09 | 3.20 | 3.06 | 3.19 | 3.19 | 4.59% | 462,100 |
| Aug 19, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -1.29% | 269,100 |
| Aug 18, 2025 | 3.16 | 3.16 | 3.06 | 3.09 | 3.09 | -2.22% | 356,700 |
| Aug 15, 2025 | 3.05 | 3.17 | 3.05 | 3.16 | 3.16 | 3.61% | 723,800 |
| Aug 14, 2025 | 3.10 | 3.12 | 3.03 | 3.05 | 3.05 | -1.29% | 608,000 |
| Aug 13, 2025 | 3.00 | 3.10 | 3.00 | 3.09 | 3.09 | 2.66% | 343,400 |
| Aug 12, 2025 | 3.00 | 3.08 | 3.00 | 3.01 | 3.01 | 1.01% | 907,100 |
| Aug 11, 2025 | 3.05 | 3.10 | 2.95 | 2.98 | 2.98 | -1.97% | 641,800 |
| Aug 8, 2025 | 2.88 | 3.07 | 2.84 | 3.04 | 3.04 | 4.47% | 1,615,000 |
| Aug 7, 2025 | 2.81 | 2.95 | 2.79 | 2.91 | 2.91 | 3.93% | 1,425,500 |
| Aug 6, 2025 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | -1.41% | 169,800 |
| Aug 5, 2025 | 2.78 | 2.86 | 2.76 | 2.84 | 2.84 | 2.53% | 691,400 |
| Aug 4, 2025 | 2.64 | 2.78 | 2.63 | 2.77 | 2.77 | 4.92% | 506,900 |
| Aug 1, 2025 | 2.67 | 2.69 | 2.64 | 2.64 | 2.64 | -1.12% | 233,900 |
| Jul 31, 2025 | 2.68 | 2.68 | 2.64 | 2.67 | 2.67 | -0.74% | 229,400 |
| Jul 30, 2025 | 2.73 | 2.73 | 2.69 | 2.69 | 2.69 | -1.47% | 124,800 |
| Jul 29, 2025 | 2.72 | 2.76 | 2.69 | 2.73 | 2.73 | 0.37% | 427,900 |
| Jul 28, 2025 | 2.73 | 2.74 | 2.69 | 2.72 | 2.72 | -0.37% | 249,800 |
| Jul 25, 2025 | 2.67 | 2.75 | 2.66 | 2.73 | 2.73 | 2.25% | 278,100 |
| Jul 24, 2025 | 2.71 | 2.71 | 2.64 | 2.67 | 2.67 | -1.48% | 258,300 |
| Jul 23, 2025 | 2.66 | 2.72 | 2.65 | 2.71 | 2.71 | 2.26% | 342,000 |
| Jul 22, 2025 | 2.63 | 2.66 | 2.61 | 2.65 | 2.65 | 0.76% | 336,800 |
| Jul 21, 2025 | 2.60 | 2.66 | 2.57 | 2.63 | 2.63 | 1.15% | 713,800 |
| Jul 18, 2025 | 2.57 | 2.61 | 2.56 | 2.60 | 2.60 | 1.56% | 1,072,600 |