End of day Prices (full format), 113 Days for (SGP) STOCKLAND
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.1 |
2023-Feb-03 Fri
| ###
| 4.21
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Jan-31 Tue
| ###
| 4
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2023-Jan-30 Mon
| ###
| 4
| ###
| ###
| 10,147,583
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| 3.89
| 3.89
|
|
| 29.4
| 29.4
| 0.3 |
2023-Jan-24 Tue
| 3.86
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2023-Jan-20 Fri
| 3.81
| ###
| 3.74
| 3.89
| 12,522,423
| ###
| ###
| ###
| 0.3 |
2023-Jan-19 Thu
| ###
| ###
| 3.855
| 3.88
|
|
| 34.5
| 34.5
| 0.3 |
2023-Jan-18 Wed
| ###
| ###
| 3.84
| 3.86
|
|
| ###
| ###
| 0.3 |
2023-Jan-17 Tue
| 3.82
| 3.88
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2023-Jan-16 Mon
| 3.76
| 3.83
| 3.76
| 3.83
|
|
| ###
| ###
| ### |
2023-Jan-13 Fri
| 3.75
| 3.79
| 3.74
| 3.76
| 4,055,756
| 15,269,921
| ###
| ###
| 0.3 |
2023-Jan-12 Thu
| 3.78
| 3.79
| 3.73
| 3.74
|
|
| 26.0
| 26.0
| 0.3 |
2023-Jan-11 Wed
| ###
| ###
| ###
| 3.72
| 3,453,450
| 0
| ###
| ###
| 0.3 |
2023-Jan-10 Tue
| 3.7
| 3.71
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| 3.645
| ###
| ###
| 5,294,573
| 9,649,359
| 23.9
| 23.9
| 0.0 |
2023-Jan-05 Thu
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| 3.59
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 3.58
| ###
| 3,956,653
| ###
| 38.7
| 38.7
| 0.0 |
2022-Dec-30 Fri
| ###
| 3.7
| ###
| ###
| 5,891,445
| 10,899,173
| 16.8
| 16.8
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| 3.73
| 3.76
| 3.725
| 3.74
|
|
| ###
| ###
| 0.3 |
2022-Dec-23 Fri
| 3.74
| 3.755
| 3.71
| 3.75
| 3,351,287
| 12,508,678
| ###
| ###
| 0.3 |
2022-Dec-22 Thu
| 3.73
| 3.78
| 3.72
| 3.77
| 7,128,351
| ###
| 76.0
| 76.0
| ### |
2022-Dec-21 Wed
| 3.73
| 3.81
| 3.71
| 3.75
|
|
| 67.6
| 67.6
| 0.3 |
2022-Dec-20 Tue
| 3.82
| 3.85
| ###
| ###
| 12,361,184
| 23,795,279
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 3.83
| 3.88
| 3.83
| 3.84
|
|
| ###
| ###
| 0.3 |
2022-Dec-16 Fri
| 3.84
| ###
| ###
| 3.88
| 16,815,825
| 0
| ###
| ###
| 0.3 |
2022-Dec-15 Thu
| ###
| 3.925
| 3.85
| 3.85
| 9,765,479
| ###
| 33.1
| 33.1
| 0.3 |
2022-Dec-14 Wed
| ###
| ###
| 3.885
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2022-Dec-13 Tue
| 3.89
| 3.89
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2022-Dec-12 Mon
| 3.87
| ###
| 3.86
| 3.87
| 3,961,755
| 7,646,187
| ###
| ###
| ### |
2022-Dec-09 Fri
| 3.88
| 3.885
| 3.83
| 3.87
|
|
| 35.2
| 35.2
| ### |
2022-Dec-08 Thu
| 3.86
| 3.87
| 3.82
| 3.86
|
|
| 75.9
| 75.9
| 0.3 |
2022-Dec-07 Wed
| 3.85
| 3.875
| 3.81
| 3.85
| 9,062,521
| ###
| 73.2
| 73.2
| 0.3 |
2022-Dec-06 Tue
| 3.89
| ###
| 3.86
| 3.86
|
|
| 35.1
| 35.1
| 0.3 |
2022-Dec-05 Mon
| 3.89
| ###
| 3.84
| ###
| 7,644,840
| ###
| ###
| ###
| 0.0 |
2022-Dec-02 Fri
| 3.86
| 3.88
| 3.81
| 3.83
| 7,210,171
| ###
| 31.6
| 31.6
| ### |
2022-Dec-01 Thu
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| 3.8
| 3.82
| 3.75
| 3.8
|
|
| 60.7
| 60.7
| ### |
2022-Nov-29 Tue
| 3.79
| 3.82
| 3.78
| 3.8
| 6,998,259
| 26,593,384
| ###
| ###
| ### |
2022-Nov-28 Mon
| 3.8
| 3.81
| 3.76
| 3.79
| 4,976,682
| 18,836,741
| 45.6
| 45.6
| ### |
2022-Nov-25 Fri
| 3.79
| ###
| 3.75
| 3.79
| 2,681,340
| ###
| ###
| ###
| ### |
2022-Nov-24 Thu
| 3.73
| 3.78
| 3.72
| 3.76
|
|
| ###
| ###
| 0.3 |
2022-Nov-23 Wed
| 3.73
| 3.74
| ###
| 3.71
| 3,849,359
| ###
| 35.8
| 35.8
| ### |
2022-Nov-22 Tue
| 3.75
| 3.76
| 3.7
| 3.71
| 3,886,125
| 14,495,246
| 30.1
| 30.1
| ### |
2022-Nov-21 Mon
| ###
| 3.74
| ###
| 3.74
| 4,475,845
| ###
| ###
| ###
| 0.3 |
2022-Nov-18 Fri
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| 3.58
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| 3.74
| ###
| ###
| 6,100,371
| ###
| 71.6
| 71.6
| 0.0 |
2022-Nov-11 Fri
| ###
| 3.74
| ###
| 3.72
| 8,359,975
| 15,633,153
| ###
| ###
| 0.3 |
2022-Nov-10 Thu
| 3.57
| 3.57
| 3.53
| 3.57
| 4,464,823
| 15,850,121
| 70.9
| 70.9
| 0.3 |
2022-Nov-09 Wed
| 3.52
| 3.57
| 3.51
| 3.57
| 4,173,577
| ###
| ###
| ###
| 0.3 |
2022-Nov-08 Tue
| 3.5
| 3.51
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2022-Nov-07 Mon
| 3.5
| 3.52
| 3.46
| 3.48
|
|
| 36.3
| 36.3
| 0.2 |
2022-Nov-04 Fri
| 3.47
| 3.52
| 3.44
| 3.49
|
|
| 66.5
| 66.5
| ### |
2022-Nov-03 Thu
| 3.47
| 3.48
| 3.42
| 3.46
| 4,010,651
| 13,836,745
| 38.3
| 38.3
| 0.2 |
2022-Nov-02 Wed
| 3.59
| ###
| 3.52
| 3.52
|
|
| 21.8
| 21.8
| ### |
2022-Nov-01 Tue
| ###
| ###
| 3.55
| ###
|
|
| 58.9
| 58.9
| 0.0 |
2022-Oct-31 Mon
| 3.58
| ###
| 3.53
| ###
| 7,297,322
| 12,879,773
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 3.48
| 3.54
| 3.47
| 3.52
| 3,951,751
| 13,850,887
| ###
| ###
| ### |
2022-Oct-27 Thu
| 3.48
| 3.485
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2022-Oct-26 Wed
| 3.44
| 3.5
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
| 6,092,343
| 0
| 75.2
| 75.2
| 0.0 |
2022-Oct-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| 3.27
| ###
| 6,691,576
| 10,940,726
| 82.8
| 82.8
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2022-Oct-18 Tue
| 3.25
| ###
| 3.25
| ###
| 7,657,354
| ###
| 81.9
| 81.9
| 0.0 |
2022-Oct-17 Mon
| 3.24
| 3.27
| 3.23
| 3.23
| 4,074,241
| 13,241,283
| ###
| ###
| ### |
2022-Oct-14 Fri
| 3.28
| 3.28
| 3.23
| 3.26
|
|
| 35.8
| 35.8
| 0.2 |
2022-Oct-13 Thu
| 3.24
| 3.26
| 3.21
| 3.23
| 3,902,350
| ###
| 38.9
| 38.9
| ### |
2022-Oct-12 Wed
| 3.25
| 3.29
| 3.24
| 3.27
|
|
| 77.2
| 77.2
| ### |
2022-Oct-11 Tue
| 3.27
| 3.28
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2022-Oct-10 Mon
| 3.26
| 3.29
| 3.24
| 3.27
| 3,566,285
| 11,643,920
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
| 4,150,978
| 0
| 32.9
| 32.9
| 0.0 |
2022-Oct-06 Thu
| ###
| 3.4
| ###
| ###
| 7,124,885
| ###
| 77.1
| 77.1
| 0.0 |
2022-Oct-05 Wed
| 3.42
| 3.45
| ###
| ###
| 6,353,921
| ###
| 24.8
| 24.8
| 0.0 |
2022-Oct-04 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| 3.26
| ###
| 3.24
| 3.27
| 5,302,989
| 8,590,842
| 79.5
| 79.5
| ### |
2022-Sep-30 Fri
| ###
| 3.29
| ###
| 3.27
| 11,165,741
| 18,367,643
| 85.0
| 85.0
| ### |
2022-Sep-29 Thu
| 3.25
| 3.26
| 3.22
| 3.24
| 6,473,279
| 20,973,423
| ###
| ###
| ### |
2022-Sep-28 Wed
| ###
| ###
| 3.125
| ###
| 7,111,373
| 11,111,520
| 79.1
| 79.1
| 0.0 |
2022-Sep-27 Tue
| 3.21
| 3.23
| ###
| ###
| 7,339,371
| 11,853,084
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 3.25
| 3.29
| 3.24
| 3.24
| 6,455,471
| ###
| ###
| ###
| ### |
2022-Sep-23 Fri
| ###
| ###
| 3.26
| 3.29
| 9,379,446
| ###
| 43.0
| 43.0
| ### |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
| 7,142,470
| 0
| 34.6
| 34.6
| 0.0 |
2022-Sep-20 Tue
| 3.5
| 3.51
| 3.43
| 3.44
|
|
| 26.5
| 26.5
| 0.2 |
2022-Sep-19 Mon
| 3.45
| 3.51
| 3.45
| 3.49
|
|
| 85.6
| 85.6
| ### |
2022-Sep-16 Fri
| 3.41
| 3.45
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2022-Sep-15 Thu
| 3.45
| 3.49
| ###
| 3.47
| 12,783,889
| 22,307,886
| 73.8
| 73.8
| 0.2 |
2022-Sep-14 Wed
| 3.5
| 3.5
| 3.44
| 3.45
| 9,498,657
| ###
| 19.3
| 19.3
| ### |
2022-Sep-13 Tue
| ###
| ###
| 3.57
| ###
| 6,965,227
| ###
| 65.1
| 65.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| 3.59
| 3.59
| 6,460,226
| ###
| 32.7
| 32.7
| ### |
2022-Sep-09 Fri
| 3.58
| ###
| 3.53
| 3.58
|
|
| 60.6
| 60.6
| 0.3 |
2022-Sep-08 Thu
| 3.51
| ###
| 3.51
| ###
| 6,692,674
| 11,745,642
| 82.7
| 82.7
| 0.0 |
2022-Sep-07 Wed
| 3.52
| 3.53
| 3.46
| 3.5
| 9,130,144
| 31,909,853
| ###
| ###
| 0.3 |
2022-Sep-06 Tue
| 3.57
| 3.58
| 3.51
| 3.54
| 5,227,751
| 18,532,377
| ###
| ###
| 0.3 |
2022-Sep-05 Mon
| 3.55
| 3.57
| ###
| 3.54
|
|
| ###
| ###
| 0.3 |
2022-Sep-02 Fri
| 3.54
| 3.58
| 3.51
| 3.54
| 5,116,480
| 18,137,921
| ###
| ###
| 0.3 |
2022-Sep-01 Thu
| 3.56
| 3.56
| 3.5
| 3.55
|
|
| 48.0
| 48.0
| ### |
2022-Aug-31 Wed
| ###
| ###
| 3.59
| ###
| 9,788,244
| ###
| 59.9
| 59.9
| 0.0 |
2022-Aug-30 Tue
| ###
| 3.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| ###
| 4,240,347
| 0
| 71.2
| 71.2
| 0.0 |
2022-Aug-26 Fri
| ###
| 3.71
| ###
| ###
| 4,746,925
| 8,805,545
| 36.7
| 36.7
| 0.0 |
2022-Aug-25 Thu
| ###
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-24 Wed
| ###
| ###
| 3.59
| ###
| 6,901,845
| ###
| 63.3
| 63.3
| 0.0 |
|