GuocoLand Share Price History (SGX:F17)

SGX Listed Stock

GUOCOLAND LIMITED (SGX:F17)

SGD 1.980
0.000 / 0.00%

Share Price as of: 2019-04-22 15:59

Market / ISIN Code: SGX Mainboard / SG1R95002270

GICS^® 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
2019-04-18	1.950	1.980	1.950	1.980	0.020	1.0	251,000	492,674	8,300	-
2019-04-17	1.950	1.980	1.940	1.960	-	-	139,600	273,951	20,200	-
2019-04-16	1.960	1.960	1.950	1.960	0.020	1.0	120,500	235,354	200	-
2019-04-15	1.950	1.960	1.940	1.940	-0.010	-0.5	58,700	114,552	26,829	-
2019-04-12	1.980	1.980	1.950	1.950	-0.020	-1.0	80,600	158,027	3,200	-
2019-04-11	1.960	1.980	1.960	1.970	-	-	338,600	666,862	21,600	-
2019-04-10	1.960	1.980	1.960	1.970	0.010	0.5	276,800	544,256	6,900	-
2019-04-09	1.940	1.970	1.940	1.960	0.020	1.0	324,900	635,115	12,500	-
2019-04-08	1.940	1.940	1.920	1.940	-	-	59,300	114,663	-	-
2019-04-05	1.950	1.950	1.930	1.940	-	-	109,400	211,986	500	-
2019-04-04	1.950	1.950	1.930	1.940	0.020	1.0	210,800	409,065	1,400	-
2019-04-03	1.940	1.940	1.920	1.920	-0.020	-1.0	78,600	151,980	18,500	-
2019-04-02	1.940	1.940	1.930	1.940	0.010	0.5	71,400	138,121	-	-
2019-04-01	1.940	1.940	1.930	1.930	-0.010	-0.5	94,600	182,822	13,700	-
2019-03-29	1.940	1.940	1.920	1.940	0.010	0.5	140,300	271,280	1,800	-
2019-03-28	1.930	1.940	1.920	1.930	-0.010	-0.5	168,000	324,034	-	-
2019-03-27	1.900	1.950	1.900	1.940	0.040	2.1	662,600	1,276,090	2,300	-
2019-03-26	1.880	1.900	1.880	1.900	0.020	1.1	589,800	1,119,644	2,300	-
2019-03-25	1.890	1.890	1.870	1.880	-0.020	-1.1	68,500	128,921	600	-
2019-03-22	1.910	1.920	1.900	1.900	-	-	166,500	318,034	400	-
2019-03-21	1.910	1.910	1.880	1.900	-0.010	-0.5	206,000	391,991	700	-
2019-03-20	1.900	1.920	1.890	1.910	0.010	0.5	432,800	823,621	3,800	-
2019-03-19	1.900	1.900	1.880	1.900	-	-	108,400	205,028	1,000	-
2019-03-18	1.890	1.900	1.880	1.900	0.010	0.5	246,000	465,197	300	-
2019-03-15	1.880	1.890	1.860	1.890	0.010	0.5	317,800	599,250	1,000	-
2019-03-14	1.860	1.880	1.850	1.880	0.020	1.1	61,600	114,855	1,700	-
2019-03-13	1.850	1.860	1.840	1.860	0.020	1.1	48,000	89,090	2,700	-
2019-03-12	1.830	1.860	1.830	1.840	-0.010	-0.5	22,000	40,739	4,300	-
2019-03-11	1.850	1.860	1.830	1.850	-	-	63,400	116,849	7,900	-
2019-03-08	1.840	1.870	1.840	1.850	0.010	0.5	72,300	134,028	7,600	-
2019-03-07	1.860	1.870	1.840	1.840	-0.030	-1.6	79,000	146,480	2,300	-
2019-03-06	1.870	1.880	1.850	1.870	-0.010	-0.5	84,500	157,482	1,900	-
2019-03-05	1.890	1.890	1.850	1.880	-	-	107,300	200,260	-	-
2019-03-04	1.870	1.880	1.860	1.880	0.010	0.5	55,400	103,782	1,300	-
2019-03-01	1.890	1.890	1.850	1.870	-0.020	-1.1	102,100	190,477	7,800	-
2019-02-28	1.880	1.900	1.870	1.890	0.020	1.1	313,100	589,863	500	-
2019-02-27	1.860	1.880	1.860	1.870	0.010	0.5	148,300	277,456	100	-
2019-02-26	1.870	1.870	1.850	1.860	-	-	58,000	108,060	1,500	-
2019-02-25	1.850	1.870	1.850	1.860	0.020	1.1	67,100	124,575	4,000	-
2019-02-22	1.880	1.880	1.840	1.840	-0.040	-2.1	79,900	147,775	1,300	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price