GuocoLand Limited (SGX:F17)
Singapore
· Delayed Price · Currency is SGD 2.020
+0.030 (1.51%)
Sep 29, 2025, 5:04 PM SGT
GuocoLand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.02 | 2.03 | 1.99 | 1.99 | 1.99 | -1.49% | 305,500 |
| Sep 25, 2025 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | -1.94% | 298,700 |
| Sep 24, 2025 | 2.03 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 88,600 |
| Sep 23, 2025 | 2.07 | 2.07 | 2.03 | 2.05 | 2.05 | -0.97% | 176,600 |
| Sep 22, 2025 | 2.06 | 2.08 | 2.05 | 2.07 | 2.07 | 0.49% | 105,700 |
| Sep 19, 2025 | 2.05 | 2.07 | 2.03 | 2.06 | 2.06 | 0.49% | 287,700 |
| Sep 18, 2025 | 2.05 | 2.08 | 2.04 | 2.05 | 2.05 | -0.49% | 287,300 |
| Sep 17, 2025 | 2.09 | 2.09 | 2.05 | 2.06 | 2.06 | -1.44% | 235,100 |
| Sep 16, 2025 | 2.07 | 2.10 | 2.04 | 2.09 | 2.09 | 0.97% | 598,000 |
| Sep 15, 2025 | 2.01 | 2.07 | 2.01 | 2.07 | 2.07 | 2.99% | 597,000 |
| Sep 12, 2025 | 1.99 | 2.03 | 1.97 | 2.01 | 2.01 | 1.52% | 648,800 |
| Sep 11, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | - | 165,900 |
| Sep 10, 2025 | 1.99 | 2.00 | 1.96 | 1.98 | 1.98 | - | 311,200 |
| Sep 9, 2025 | 1.98 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | 277,100 |
| Sep 8, 2025 | 1.94 | 1.98 | 1.94 | 1.97 | 1.97 | 3.14% | 432,800 |
| Sep 5, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | -0.52% | 159,700 |
| Sep 4, 2025 | 1.93 | 1.94 | 1.90 | 1.92 | 1.92 | -1.03% | 286,600 |
| Sep 3, 2025 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 311,800 |
| Sep 2, 2025 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | -0.52% | 340,100 |
| Sep 1, 2025 | 1.88 | 1.94 | 1.86 | 1.94 | 1.94 | 4.30% | 1,293,700 |
| Aug 29, 2025 | 1.87 | 1.87 | 1.83 | 1.86 | 1.86 | -1.06% | 556,100 |
| Aug 28, 2025 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 120,300 |
| Aug 27, 2025 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 1.08% | 266,100 |
| Aug 26, 2025 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -1.59% | 314,400 |
| Aug 25, 2025 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 671,900 |
| Aug 22, 2025 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 516,900 |
| Aug 21, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | - | 151,300 |
| Aug 20, 2025 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 552,700 |
| Aug 19, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.77 | - | 296,100 |
| Aug 18, 2025 | 1.79 | 1.81 | 1.77 | 1.77 | 1.77 | 0.57% | 611,000 |
| Aug 15, 2025 | 1.76 | 1.77 | 1.74 | 1.76 | 1.76 | - | 171,300 |
| Aug 14, 2025 | 1.76 | 1.79 | 1.76 | 1.76 | 1.76 | - | 340,300 |
| Aug 13, 2025 | 1.74 | 1.77 | 1.74 | 1.76 | 1.76 | 1.15% | 504,100 |
| Aug 12, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 77,600 |
| Aug 11, 2025 | 1.73 | 1.75 | 1.73 | 1.74 | 1.74 | - | 165,700 |
| Aug 8, 2025 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | - | 281,900 |
| Aug 7, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.75% | 249,100 |
| Aug 6, 2025 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 221,500 |
| Aug 5, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 182,400 |
| Aug 4, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 499,400 |
| Aug 1, 2025 | 1.68 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 195,000 |
| Jul 31, 2025 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -1.74% | 285,500 |
| Jul 30, 2025 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | -0.58% | 328,800 |
| Jul 29, 2025 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -1.14% | 267,600 |
| Jul 28, 2025 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 0.57% | 815,100 |
| Jul 25, 2025 | 1.72 | 1.74 | 1.70 | 1.74 | 1.74 | 1.16% | 478,600 |
| Jul 24, 2025 | 1.71 | 1.74 | 1.70 | 1.72 | 1.72 | - | 636,500 |
| Jul 23, 2025 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 0.58% | 969,300 |
| Jul 22, 2025 | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | 3.01% | 906,200 |
| Jul 21, 2025 | 1.65 | 1.67 | 1.64 | 1.66 | 1.66 | 0.61% | 600,500 |