Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

GuocoLand Limited (F17) Historical Prices

SG:F17 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.162.172.162.162.16+0.00%77,5000.44
Oct 29, 20262.152.172.152.162.16+0.47%38,5000.22
Oct 28, 20262.142.172.142.152.15+0.00%102,7000.58
Oct 27, 20262.202.202.132.152.15-2.27%499,3002.94
Oct 26, 20262.212.212.182.202.20-0.45%75,3000.44
Oct 23, 20262.142.212.142.212.21+3.76%119,1000.70
Oct 22, 20262.162.172.132.132.13-1.39%161,1000.95
Oct 21, 20262.142.182.122.162.16+1.41%127,7000.76
Oct 20, 20262.152.152.102.132.13-0.93%132,9000.79
Oct 19, 20262.142.182.142.152.15+0.00%120,8000.72
Oct 16, 20262.122.152.052.152.15+1.90%333,0002.05
Oct 15, 20262.202.202.112.112.11-4.09%973,9006.57
Oct 14, 20262.252.262.192.202.20-3.08%734,9005.28
Oct 13, 20262.252.272.242.272.27+0.44%96,8000.69
Oct 12, 20262.232.272.232.262.26+1.35%117,9000.85
Oct 09, 20262.242.242.232.232.23+0.00%118,6000.85
Oct 08, 20262.232.242.222.232.23+0.00%659,0005.06
Oct 07, 20262.252.282.232.232.23-0.89%267,5002.07
Oct 06, 20262.232.252.232.252.25+0.90%263,2002.08
Oct 05, 20262.282.302.232.232.23-2.19%353,4002.89
Oct 02, 20262.312.322.282.282.28-1.30%193,5001.58
Oct 01, 20262.312.332.302.312.31+0.00%90,7000.74
Sep 30, 20262.362.362.312.312.31-0.43%20,4000.16
Sep 29, 20262.322.332.302.322.32+0.00%94,5000.75
Sep 28, 20262.312.332.302.322.32+0.43%88,5000.69
Sep 25, 20262.302.342.302.312.31+0.43%88,0000.68
Sep 24, 20262.352.382.302.302.30-2.13%110,6000.84
Sep 23, 20262.332.382.332.352.35+0.86%192,4001.44
Sep 22, 20262.312.342.302.332.33+1.75%144,1001.08
Sep 21, 20262.312.312.272.292.29-1.29%104,4000.77
Sep 18, 20262.272.322.262.322.32+1.75%1,017,1008.24
Sep 17, 20262.282.282.252.282.28+0.00%96,2000.78
Sep 16, 20262.232.282.232.282.28+1.79%199,6001.64
Sep 15, 20262.232.252.232.242.24+0.00%96,6000.80
Sep 14, 20262.212.252.212.242.24+0.00%37,3000.30
Sep 11, 20262.242.252.222.242.24+0.00%133,9001.08
Sep 10, 20262.262.262.242.242.24-1.75%55,0000.44
Sep 09, 20262.282.282.262.282.28+0.00%55,9000.44
Sep 08, 20262.282.292.262.282.28+0.00%48,2000.38
Sep 07, 20262.262.312.262.282.28+1.33%133,4001.02
Sep 04, 20262.222.262.222.252.25+1.35%80,0000.61
Sep 03, 20262.222.252.222.222.22+0.45%129,5000.98
Sep 02, 20262.232.232.192.212.21-0.45%142,8001.07
Sep 01, 20262.192.252.192.222.22+0.45%96,6000.72
Aug 31, 20262.172.222.172.212.21+1.84%193,9001.42
Aug 28, 20262.262.262.172.172.17-3.56%407,7003.09
Aug 27, 20262.252.272.252.252.25-0.44%56,5000.43
Aug 26, 20262.262.272.242.262.26+0.44%30,2000.23
Aug 25, 20262.262.272.242.252.25+0.00%86,8000.64
Aug 24, 20262.262.282.252.252.25-0.88%96,0000.71