GuocoLand Share Price History with Short Sell and Share Buyback DataGUOCOLAND LIMITED Share Price History with Short Sell and Share Buyback DataSGX Listed GuocoLand (SGX:F17) Share Price History with Short Sell and Share Buyback DataF17.SI Share Price History with Short Sell and Share Buyback Data
GUOCOLAND LIMITED F17.SI Share Price Chart Loading In Progress ...
Trade Date
Open Price
Day High
Day Low
Closed Price
Change
%
Volume
Value
Short Sell Volume
BuyBack Volume
2022-12-02
1.620
1.670
1.610
1.660
0.050
3.1
162,300
266,214
6,100
-
2022-12-01
1.610
1.630
1.600
1.610
-0.010
-0.6
148,100
240,192
-
-
2022-11-30
1.590
1.620
1.580
1.620
0.030
1.9
145,900
233,255
5,000
-
2022-11-29
1.570
1.590
1.570
1.590
0.020
1.3
44,200
69,728
-
-
2022-11-28
1.570
1.570
1.560
1.570
0.010
0.6
128,300
200,618
6,800
-
2022-11-25
1.570
1.570
1.560
1.560
-0.010
-0.6
53,400
83,463
6,400
-
2022-11-24
1.560
1.580
1.560
1.570
0.020
1.3
37,500
59,037
1,700
-
2022-11-23
1.560
1.570
1.550
1.550
-0.010
-0.6
29,800
46,492
200
-
2022-11-22
1.560
1.570
1.550
1.560
-0.010
-0.6
85,400
132,845
-
-
2022-11-21
1.570
1.570
1.560
1.570
-0.010
-0.6
34,400
53,997
11,800
-
2022-11-18
1.580
1.580
1.560
1.580
-
-
70,900
111,220
5,600
-
2022-11-17
1.590
1.590
1.570
1.580
-0.010
-0.6
35,700
56,258
2,000
-
2022-11-16
1.590
1.600
1.560
1.590
-0.010
-0.6
105,800
167,070
9,300
-
2022-11-15
1.590
1.600
1.590
1.600
-
-
36,000
57,528
100
-
2022-11-14
1.600
1.610
1.590
1.600
-
-
251,300
403,185
6,300
-
2022-11-11
1.590
1.600
1.580
1.600
0.030
1.9
156,800
249,330
2,600
-
2022-11-10
1.580
1.580
1.550
1.570
-0.010
-0.6
63,900
99,875
5,000
-
2022-11-09
1.570
1.580
1.570
1.580
0.010
0.6
44,100
69,327
1,100
-
2022-11-08
1.580
1.580
1.560
1.570
-
-
42,000
65,775
6,500
-
2022-11-07
1.590
1.590
1.570
1.570
-
-
104,800
165,333
11,000
-
2022-11-04
1.560
1.580
1.550
1.570
0.010
0.6
100,700
157,748
9,000
-
2022-11-03
1.550
1.570
1.540
1.560
0.020
1.3
130,600
203,379
1,900
-
2022-11-02
1.570
1.570
1.540
1.540
-0.030
-1.9
79,900
124,867
15,700
-
2022-11-01
1.540
1.580
1.540
1.570
0.020
1.3
217,600
341,831
11,800
-
2022-10-31
1.530
1.570
1.530
1.550
0.020
1.3
111,400
172,103
9,000
-
2022-10-28
1.530
1.550
1.510
1.530
-
-
143,700
219,360
200
-
2022-10-27
1.530
1.530
1.520
1.530
-
-
78,700
119,865
1,800
-
2022-10-26
XD
1.520
1.530
1.500
1.530
0.030
2.0
174,700
264,158
8,700
-
2022-10-25
XD
1.540
1.540
1.500
1.500
-0.090
-5.7
281,500
425,242
600
-
2022-10-21
CD
1.610
1.610
1.580
1.590
-0.020
-1.2
451,200
716,625
1,600
-
2022-10-20
CD
1.610
1.610
1.590
1.610
-
-
149,300
239,178
5,700
-
2022-10-19
CD
1.620
1.620
1.600
1.610
-0.010
-0.6
102,800
165,471
100
-
2022-10-18
CD
1.600
1.620
1.600
1.620
0.010
0.6
224,400
361,145
13,700
-
2022-10-17
CD
1.620
1.620
1.580
1.610
-0.030
-1.8
248,500
396,672
19,600
-
2022-10-14
CD
1.630
1.640
1.620
1.640
0.020
1.2
91,100
148,481
7,400
-
2022-10-13
CD
1.640
1.640
1.610
1.620
-0.020
-1.2
89,700
145,465
12,700
-
2022-10-12
CD
1.640
1.640
1.610
1.640
0.010
0.6
176,100
286,708
23,100
-
2022-10-11
CD
1.630
1.650
1.630
1.630
-
-
66,500
108,920
7,300
-
2022-10-10
CD
1.660
1.660
1.620
1.630
-0.030
-1.8
116,700
190,869
9,400
-
2022-10-07
CD
1.660
1.670
1.660
1.660
0.020
1.2
123,200
204,517
3,400
-
2022-10-06
CD
1.670
1.680
1.640
1.640
-0.040
-2.4
85,200
141,804
12,300
-
2022-10-05
CD
1.670
1.690
1.650
1.680
0.010
0.6
288,800
484,245
6,000
-
2022-10-04
CD
1.670
1.670
1.650
1.670
0.010
0.6
185,400
307,760
13,900
-
2022-10-03
CD
1.650
1.660
1.640
1.660
0.010
0.6
158,300
260,977
4,900
-
Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.
Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.
