GuocoLand Share Price History (SGX:F17)

SGX Listed Stock

GUOCOLAND LIMITED (SGX:F17)

SGD 1.650
0.000 / 0.00%

Share Price as of: 2021-09-24 17:16

Market / ISIN Code: SGX Mainboard / SG1R95002270

Sector / Industry Group / Industry: Real Estate / Real Estate / Real Estate Management and Development

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
2021-09-24	CD	1.640	1.650	1.640	1.650	-	-	26,000	42,729	1,000	-
2021-09-23	CD	1.630	1.650	1.620	1.650	0.010	0.6	209,500	343,514	300	-
2021-09-22	CD	1.640	1.650	1.630	1.640	-0.010	-0.6	185,900	303,628	1,100	-
2021-09-21	CD	1.620	1.650	1.620	1.650	0.010	0.6	298,300	488,854	6,700	-
2021-09-20	CD	1.640	1.640	1.610	1.640	-	-	202,900	329,470	5,500	-
2021-09-17	CD	1.640	1.650	1.630	1.640	-	-	206,300	337,039	200	-
2021-09-16	CD	1.640	1.650	1.630	1.640	-	-	114,200	187,288	800	-
2021-09-15	CD	1.660	1.670	1.640	1.640	-0.010	-0.6	148,800	246,357	8,300	-
2021-09-14	CD	1.650	1.670	1.650	1.650	0.010	0.6	92,100	152,686	2,500	-
2021-09-13	CD	1.660	1.660	1.640	1.640	-0.010	-0.6	172,500	284,738	-	-
2021-09-10	CD	1.640	1.670	1.640	1.650	-	-	97,200	160,688	-	-
2021-09-09	CD	1.660	1.660	1.650	1.650	-0.020	-1.2	110,400	182,459	7,000	-
2021-09-08	CD	1.660	1.670	1.650	1.670	0.010	0.6	103,100	171,153	100	-
2021-09-07	CD	1.660	1.680	1.660	1.660	-0.010	-0.6	52,000	86,695	-	-
2021-09-06	CD	1.660	1.670	1.650	1.670	0.010	0.6	66,300	110,182	-	-
2021-09-03	CD	1.660	1.670	1.660	1.660	-	-	122,100	202,935	-	-
2021-09-02	CD	1.660	1.670	1.650	1.660	0.020	1.2	243,700	404,710	-	-
2021-09-01	CD	1.640	1.650	1.630	1.640	-	-	134,900	221,216	-	-
2021-08-31	CD	1.650	1.650	1.640	1.640	-0.010	-0.6	137,700	225,928	-	-
2021-08-30	CD	1.660	1.660	1.640	1.650	-	-	161,400	266,236	-	-
2021-08-27	CD	1.640	1.650	1.630	1.650	0.030	1.9	367,200	603,233	-	-
2021-08-26		1.620	1.620	1.610	1.620	-	-	17,700	28,604	1,200	-
2021-08-25		1.620	1.620	1.600	1.620	-	-	35,600	57,440	6,300	-
2021-08-24		1.620	1.630	1.610	1.620	0.010	0.6	30,700	49,707	3,600	-
2021-08-23		1.610	1.620	1.610	1.610	-	-	11,800	18,999	400	-
2021-08-20		1.610	1.610	1.600	1.610	0.010	0.6	61,900	99,273	500	-
2021-08-19		1.620	1.620	1.600	1.600	-0.030	-1.8	112,400	180,889	3,600	-
2021-08-18		1.620	1.630	1.620	1.630	0.020	1.2	10,600	17,271	-	-
2021-08-17		1.650	1.650	1.610	1.610	-0.040	-2.4	94,700	154,136	-	-
2021-08-16		1.650	1.650	1.630	1.650	-	-	91,100	150,023	2,300	-
2021-08-13		1.620	1.650	1.620	1.650	0.020	1.2	170,400	279,057	-	-
2021-08-12		1.610	1.630	1.600	1.630	0.020	1.2	45,800	73,762	-	-
2021-08-11		1.630	1.630	1.610	1.610	-0.020	-1.2	38,000	61,347	-	-
2021-08-10		1.610	1.630	1.610	1.630	0.010	0.6	93,900	152,242	-	-
2021-08-06		1.610	1.620	1.600	1.620	0.010	0.6	103,800	167,187	100	-
2021-08-05		1.610	1.620	1.610	1.610	-0.010	-0.6	91,700	148,022	300	-
2021-08-04		1.590	1.620	1.590	1.620	0.020	1.3	189,700	305,823	1,000	-
2021-08-03		1.600	1.600	1.590	1.600	-0.010	-0.6	75,900	121,437	2,300	-
2021-08-02		1.600	1.620	1.590	1.610	0.010	0.6	292,800	469,873	-	-
2021-07-30		1.580	1.610	1.580	1.600	0.020	1.3	139,700	222,741	300	-
2021-07-29		1.590	1.600	1.580	1.580	-	-	137,900	218,444	100	-
2021-07-28		1.610	1.610	1.580	1.580	-0.020	-1.3	59,100	93,993	-	-
2021-07-27		1.610	1.610	1.570	1.600	-0.010	-0.6	143,500	227,307	1,700	-
2021-07-26		1.590	1.610	1.590	1.610	0.030	1.9	320,300	512,489	-	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

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.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Real Estate sector stocks @ Market > Share Price Performance > Real Estate Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price