Singapore Land Group Limited (SGX:U06)
Singapore
· Delayed Price · Currency is SGD 3.770
+0.050 (1.34%)
Apr 28, 2026, 5:04 PM SGT
Singapore Land Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 1.34% | 28,100 |
| Apr 27, 2026 | 3.74 | 3.75 | 3.70 | 3.72 | 3.72 | -1.06% | 39,000 |
| Apr 24, 2026 | 3.79 | 3.80 | 3.72 | 3.76 | 3.76 | 0.53% | 55,900 |
| Apr 23, 2026 | 3.78 | 3.81 | 3.74 | 3.74 | 3.74 | -0.53% | 59,900 |
| Apr 21, 2026 | 3.79 | 3.80 | 3.76 | 3.76 | 3.76 | -0.27% | 57,900 |
| Apr 20, 2026 | 3.80 | 3.82 | 3.73 | 3.77 | 3.77 | 1.07% | 114,800 |
| Apr 17, 2026 | 3.76 | 3.77 | 3.71 | 3.73 | 3.73 | -0.53% | 32,100 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 44,600 |
| Apr 15, 2026 | 3.83 | 3.84 | 3.78 | 3.78 | 3.78 | -0.53% | 76,500 |
| Apr 14, 2026 | 3.72 | 3.83 | 3.72 | 3.80 | 3.80 | 2.43% | 276,900 |
| Apr 13, 2026 | 3.76 | 3.76 | 3.70 | 3.71 | 3.71 | -2.11% | 67,800 |
| Apr 10, 2026 | 3.72 | 3.80 | 3.72 | 3.79 | 3.79 | 2.71% | 271,300 |
| Apr 9, 2026 | 3.68 | 3.71 | 3.65 | 3.69 | 3.69 | -0.81% | 86,800 |
| Apr 8, 2026 | 3.61 | 3.72 | 3.61 | 3.72 | 3.72 | 3.33% | 432,700 |
| Apr 7, 2026 | 3.65 | 3.65 | 3.57 | 3.60 | 3.60 | -0.28% | 120,300 |
| Apr 6, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.61 | 1.69% | 157,700 |
| Apr 2, 2026 | 3.60 | 3.60 | 3.50 | 3.55 | 3.55 | -1.66% | 133,000 |
| Apr 1, 2026 | 3.53 | 3.62 | 3.53 | 3.61 | 3.61 | 2.85% | 161,400 |
| Mar 31, 2026 | 3.47 | 3.53 | 3.42 | 3.51 | 3.51 | 0.57% | 175,000 |
| Mar 30, 2026 | 3.49 | 3.50 | 3.45 | 3.49 | 3.49 | -0.29% | 55,200 |
| Mar 27, 2026 | 3.48 | 3.54 | 3.48 | 3.50 | 3.50 | 0.57% | 97,600 |
| Mar 26, 2026 | 3.59 | 3.60 | 3.48 | 3.48 | 3.48 | -2.25% | 310,200 |
| Mar 25, 2026 | 3.38 | 3.58 | 3.36 | 3.56 | 3.56 | 5.64% | 564,100 |
| Mar 24, 2026 | 3.39 | 3.41 | 3.35 | 3.37 | 3.37 | 0.60% | 326,500 |
| Mar 23, 2026 | 3.38 | 3.40 | 3.33 | 3.35 | 3.35 | -2.05% | 342,600 |
| Mar 20, 2026 | 3.41 | 3.48 | 3.39 | 3.42 | 3.42 | 0.29% | 78,000 |
| Mar 19, 2026 | 3.41 | 3.46 | 3.40 | 3.41 | 3.41 | -1.73% | 83,000 |
| Mar 18, 2026 | 3.40 | 3.52 | 3.38 | 3.47 | 3.47 | 2.06% | 261,400 |
| Mar 17, 2026 | 3.42 | 3.43 | 3.37 | 3.40 | 3.40 | 0.29% | 170,600 |
| Mar 16, 2026 | 3.38 | 3.40 | 3.29 | 3.39 | 3.39 | 0.30% | 402,100 |
| Mar 13, 2026 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | -0.59% | 536,500 |
| Mar 12, 2026 | 3.42 | 3.44 | 3.39 | 3.40 | 3.40 | -1.45% | 343,600 |
| Mar 11, 2026 | 3.42 | 3.46 | 3.39 | 3.45 | 3.45 | 1.47% | 145,100 |
| Mar 10, 2026 | 3.36 | 3.41 | 3.36 | 3.40 | 3.40 | 0.89% | 147,700 |
| Mar 9, 2026 | 3.40 | 3.40 | 3.29 | 3.37 | 3.37 | -2.32% | 255,400 |
| Mar 6, 2026 | 3.48 | 3.48 | 3.42 | 3.45 | 3.45 | -0.86% | 70,800 |
| Mar 5, 2026 | 3.48 | 3.51 | 3.40 | 3.48 | 3.48 | 2.05% | 392,100 |
| Mar 4, 2026 | 3.54 | 3.54 | 3.37 | 3.41 | 3.41 | -2.85% | 434,400 |
| Mar 3, 2026 | 3.51 | 3.57 | 3.48 | 3.51 | 3.51 | - | 434,500 |
| Mar 2, 2026 | 3.60 | 3.60 | 3.44 | 3.51 | 3.51 | -4.88% | 457,200 |
| Feb 27, 2026 | 3.61 | 3.70 | 3.56 | 3.69 | 3.69 | 2.79% | 688,500 |
| Feb 26, 2026 | 3.73 | 3.73 | 3.58 | 3.59 | 3.59 | -4.27% | 564,600 |
| Feb 25, 2026 | 3.79 | 3.82 | 3.73 | 3.75 | 3.75 | -1.57% | 243,100 |
| Feb 24, 2026 | 3.79 | 3.83 | 3.79 | 3.81 | 3.81 | 0.26% | 180,900 |
| Feb 23, 2026 | 3.76 | 3.80 | 3.75 | 3.80 | 3.80 | 1.33% | 378,000 |
| Feb 20, 2026 | 3.77 | 3.77 | 3.69 | 3.75 | 3.75 | - | 152,800 |
| Feb 19, 2026 | 3.80 | 3.85 | 3.73 | 3.75 | 3.75 | -1.06% | 220,600 |
| Feb 16, 2026 | 3.76 | 3.82 | 3.76 | 3.79 | 3.79 | - | 45,300 |
| Feb 13, 2026 | 3.91 | 3.91 | 3.75 | 3.79 | 3.79 | -3.56% | 255,500 |
| Feb 12, 2026 | 3.90 | 3.93 | 3.89 | 3.93 | 3.93 | 0.26% | 194,600 |
| Feb 11, 2026 | 3.84 | 3.92 | 3.84 | 3.92 | 3.92 | 1.03% | 240,500 |
| Feb 10, 2026 | 3.89 | 3.89 | 3.83 | 3.88 | 3.88 | -0.26% | 185,600 |
| Feb 9, 2026 | 3.85 | 3.91 | 3.83 | 3.89 | 3.89 | 1.30% | 405,500 |
| Feb 6, 2026 | 3.83 | 3.84 | 3.74 | 3.84 | 3.84 | -0.26% | 586,000 |
| Feb 5, 2026 | 3.69 | 3.85 | 3.67 | 3.85 | 3.85 | 4.62% | 1,114,100 |
| Feb 4, 2026 | 3.61 | 3.69 | 3.59 | 3.68 | 3.68 | 1.94% | 671,300 |
| Feb 3, 2026 | 3.49 | 3.62 | 3.49 | 3.61 | 3.61 | 4.03% | 620,300 |
| Feb 2, 2026 | 3.52 | 3.52 | 3.42 | 3.47 | 3.47 | -0.57% | 387,000 |
| Jan 30, 2026 | 3.55 | 3.55 | 3.48 | 3.49 | 3.49 | -1.69% | 184,600 |
| Jan 29, 2026 | 3.55 | 3.55 | 3.51 | 3.55 | 3.55 | - | 129,500 |
| Jan 28, 2026 | 3.53 | 3.55 | 3.51 | 3.55 | 3.55 | - | 157,600 |
| Jan 27, 2026 | 3.47 | 3.57 | 3.47 | 3.55 | 3.55 | 2.90% | 647,600 |
| Jan 26, 2026 | 3.47 | 3.47 | 3.44 | 3.45 | 3.45 | -0.58% | 156,900 |
| Jan 23, 2026 | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | 0.58% | 328,800 |
| Jan 22, 2026 | 3.42 | 3.46 | 3.41 | 3.45 | 3.45 | 0.88% | 301,100 |
| Jan 21, 2026 | 3.35 | 3.44 | 3.35 | 3.42 | 3.42 | 0.88% | 519,600 |
| Jan 20, 2026 | 3.33 | 3.40 | 3.33 | 3.39 | 3.39 | 1.80% | 256,100 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.33 | 3.33 | 3.33 | -1.77% | 164,200 |
| Jan 16, 2026 | 3.37 | 3.41 | 3.36 | 3.39 | 3.39 | 0.59% | 306,300 |
| Jan 15, 2026 | 3.25 | 3.38 | 3.25 | 3.37 | 3.37 | 3.69% | 717,400 |
| Jan 14, 2026 | 3.23 | 3.26 | 3.23 | 3.25 | 3.25 | 0.62% | 131,600 |
| Jan 13, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -0.62% | 198,200 |
| Jan 12, 2026 | 3.20 | 3.25 | 3.17 | 3.25 | 3.25 | 1.88% | 221,700 |
| Jan 9, 2026 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -0.31% | 70,200 |
| Jan 8, 2026 | 3.18 | 3.21 | 3.18 | 3.20 | 3.20 | 0.31% | 83,800 |
| Jan 7, 2026 | 3.19 | 3.21 | 3.18 | 3.19 | 3.19 | - | 266,100 |
| Jan 6, 2026 | 3.16 | 3.19 | 3.16 | 3.19 | 3.19 | 0.63% | 106,000 |
| Jan 5, 2026 | 3.17 | 3.19 | 3.17 | 3.17 | 3.17 | -0.31% | 91,600 |
| Jan 2, 2026 | 3.14 | 3.20 | 3.14 | 3.18 | 3.18 | 1.27% | 93,000 |
| Dec 31, 2025 | 3.13 | 3.14 | 3.10 | 3.14 | 3.14 | 0.32% | 33,100 |
| Dec 30, 2025 | 3.11 | 3.13 | 3.11 | 3.13 | 3.13 | 0.32% | 59,500 |
| Dec 29, 2025 | 3.14 | 3.15 | 3.08 | 3.12 | 3.12 | -0.64% | 151,400 |
| Dec 26, 2025 | 3.17 | 3.17 | 3.13 | 3.14 | 3.14 | -0.95% | 25,100 |
| Dec 24, 2025 | 3.14 | 3.17 | 3.14 | 3.17 | 3.17 | - | 3,800 |
| Dec 23, 2025 | 3.16 | 3.17 | 3.12 | 3.17 | 3.17 | - | 38,200 |
| Dec 22, 2025 | 3.18 | 3.18 | 3.11 | 3.17 | 3.17 | -0.63% | 123,700 |
| Dec 19, 2025 | 3.18 | 3.19 | 3.15 | 3.19 | 3.19 | 1.59% | 99,000 |
| Dec 18, 2025 | 3.14 | 3.18 | 3.14 | 3.14 | 3.14 | -0.32% | 88,900 |
| Dec 17, 2025 | 3.15 | 3.21 | 3.14 | 3.15 | 3.15 | - | 216,400 |
| Dec 16, 2025 | 3.14 | 3.15 | 3.13 | 3.15 | 3.15 | 0.64% | 38,500 |
| Dec 15, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.95% | 13,300 |
| Dec 12, 2025 | 3.12 | 3.17 | 3.12 | 3.16 | 3.16 | 1.94% | 165,600 |
| Dec 11, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.10 | 0.65% | 81,500 |
| Dec 10, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.60% | 122,400 |
| Dec 9, 2025 | 3.12 | 3.13 | 3.11 | 3.13 | 3.13 | 0.64% | 30,900 |
| Dec 8, 2025 | 3.13 | 3.15 | 3.10 | 3.11 | 3.11 | -1.27% | 42,800 |
| 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 |