Stamford Land Corporation Ltd (SGX:H07)
Singapore
· Delayed Price · Currency is SGD 0.4900
+0.0050 (1.03%)
At close: Dec 5, 2025
Stamford Land Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 112,100 |
| Dec 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 293,000 |
| Dec 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 240,700 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 141,000 |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 1.03% | 35,400 |
| Nov 28, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | -1.02% | 218,300 |
| Nov 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 100,000 |
| Nov 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | 162,500 |
| Nov 25, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 2.08% | 365,100 |
| Nov 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 475,600 |
| Nov 21, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 427,600 |
| Nov 20, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | - | 261,600 |
| Nov 19, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 619,300 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.48 | 0.48 | - | 868,000 |
| Nov 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | -2.06% | 439,300 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -1.02% | 751,700 |
| Nov 13, 2025 | 0.49 | 0.50 | 0.48 | 0.49 | 0.49 | -1.01% | 1,287,700 |
| Nov 12, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.50 | -1.00% | 881,000 |
| Nov 11, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | -0.99% | 1,189,400 |
| Nov 10, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | 653,600 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -1.94% | 628,700 |
| Nov 6, 2025 | 0.50 | 0.53 | 0.50 | 0.52 | 0.52 | 1.98% | 2,313,400 |
| Nov 5, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 3.06% | 460,900 |
| Nov 4, 2025 | 0.51 | 0.51 | 0.49 | 0.49 | 0.49 | -3.92% | 1,369,100 |
| Nov 3, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | 2.00% | 1,281,100 |
| Oct 31, 2025 | 0.49 | 0.50 | 0.49 | 0.50 | 0.50 | 3.09% | 1,536,600 |
| Oct 30, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | 1.04% | 852,300 |
| Oct 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 1.05% | 246,000 |
| Oct 28, 2025 | 0.49 | 0.49 | 0.48 | 0.48 | 0.48 | -3.06% | 1,179,500 |
| Oct 27, 2025 | 0.50 | 0.50 | 0.49 | 0.49 | 0.49 | - | 976,900 |
| Oct 24, 2025 | 0.48 | 0.50 | 0.48 | 0.49 | 0.49 | 3.16% | 3,689,400 |
| Oct 23, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 2.15% | 1,182,800 |
| Oct 22, 2025 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 4.49% | 4,616,000 |
| Oct 21, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | 1.14% | 288,200 |
| Oct 17, 2025 | 0.45 | 0.45 | 0.44 | 0.44 | 0.44 | -1.12% | 430,000 |
| Oct 16, 2025 | 0.44 | 0.45 | 0.44 | 0.45 | 0.45 | - | 969,200 |
| Oct 15, 2025 | 0.44 | 0.45 | 0.43 | 0.45 | 0.45 | 1.14% | 305,700 |
| Oct 14, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 2.33% | 66,200 |
| Oct 13, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 217,300 |
| Oct 10, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 217,300 |
| Oct 9, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 164,100 |
| Oct 8, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 34,500 |
| Oct 7, 2025 | 0.44 | 0.45 | 0.44 | 0.44 | 0.44 | - | 326,400 |
| Oct 6, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 1.15% | 70,900 |
| Oct 3, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | 295,800 |
| Oct 2, 2025 | 0.44 | 0.44 | 0.43 | 0.44 | 0.44 | 2.35% | 160,000 |
| Oct 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | -1.16% | 67,300 |
| Sep 30, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 15,900 |
| Sep 29, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 26,200 |
| Sep 26, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.27% | 360,000 |