GuocoLand Share Price History (SGX:F17)

SGX Listed Stock

GUOCOLAND LIMITED (SGX:F17)

SGD 1.620
0.000 / 0.00%

Share Price as of: 2021-05-12 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
2021-05-12	1.620	1.640	1.610	1.620	-	-	205,600	332,834	74,900	-
2021-05-11	1.630	1.640	1.610	1.620	-	-	211,000	342,349	73,300	-
2021-05-10	1.640	1.650	1.620	1.620	-0.030	-1.8	248,700	406,274	105,900	-
2021-05-07	1.650	1.660	1.640	1.650	0.010	0.6	167,400	275,537	45,000	-
2021-05-06	1.620	1.660	1.620	1.640	0.030	1.9	168,100	275,888	55,300	-
2021-05-05	1.640	1.640	1.610	1.610	-0.030	-1.8	305,300	495,250	103,500	-
2021-05-04	1.650	1.650	1.630	1.640	-0.010	-0.6	126,000	207,043	43,500	-
2021-05-03	1.660	1.670	1.650	1.650	-0.010	-0.6	108,900	180,016	43,800	-
2021-04-30	1.670	1.680	1.660	1.660	-	-	100,500	167,288	43,500	-
2021-04-29	1.670	1.690	1.650	1.660	-0.010	-0.6	736,200	1,227,943	202,400	-
2021-04-28	1.670	1.690	1.670	1.670	-	-	154,100	258,371	34,900	-
2021-04-27	1.660	1.680	1.660	1.670	0.010	0.6	174,600	292,565	32,900	-
2021-04-26	1.670	1.680	1.660	1.660	-	-	156,600	261,624	25,400	-
2021-04-23	1.680	1.690	1.660	1.660	-0.020	-1.2	349,300	582,882	39,300	-
2021-04-22	1.690	1.700	1.680	1.680	-0.020	-1.2	105,600	178,022	16,800	-
2021-04-21	1.710	1.710	1.680	1.700	-0.020	-1.2	305,000	515,419	30,100	-
2021-04-20	1.720	1.720	1.700	1.720	0.010	0.6	100,100	171,151	13,300	-
2021-04-19	1.720	1.730	1.710	1.710	-0.010	-0.6	152,400	261,591	28,900	-
2021-04-16	1.710	1.730	1.710	1.720	0.010	0.6	144,900	249,038	21,700	-
2021-04-15	1.720	1.720	1.710	1.710	-	-	91,300	156,840	14,500	-
2021-04-14	1.730	1.730	1.710	1.710	-0.020	-1.2	140,500	241,555	23,600	-
2021-04-13	1.720	1.730	1.700	1.730	0.030	1.8	74,300	127,367	12,000	-
2021-04-12	1.720	1.720	1.690	1.700	-0.020	-1.2	214,800	365,109	26,900	-
2021-04-09	1.730	1.740	1.720	1.720	-0.010	-0.6	171,400	296,094	25,800	-
2021-04-08	1.720	1.740	1.720	1.730	0.020	1.2	153,000	264,658	13,600	-
2021-04-07	1.730	1.730	1.700	1.710	-0.030	-1.7	218,800	375,892	45,300	-
2021-04-06	1.750	1.750	1.720	1.740	-0.010	-0.6	183,300	317,556	28,700	-
2021-04-05	1.700	1.750	1.690	1.750	0.060	3.6	368,400	635,281	70,800	-
2021-04-01	1.690	1.700	1.670	1.690	0.010	0.6	113,200	191,133	3,800	-
2021-03-31	1.680	1.700	1.670	1.680	-0.020	-1.2	271,100	455,588	6,600	-
2021-03-30	1.720	1.720	1.680	1.700	-0.010	-0.6	316,800	537,949	34,400	-
2021-03-29	1.690	1.740	1.690	1.710	0.030	1.8	1,152,400	1,982,650	76,600	-
2021-03-26	1.630	1.710	1.630	1.680	0.050	3.1	1,681,800	2,803,135	92,400	-
2021-03-25	1.610	1.640	1.610	1.630	0.020	1.2	341,900	556,914	34,700	-
2021-03-24	1.630	1.630	1.610	1.610	-0.010	-0.6	123,000	198,803	10,700	-
2021-03-23	1.630	1.650	1.620	1.620	-0.010	-0.6	418,700	683,738	1,600	-
2021-03-22	1.610	1.640	1.600	1.630	0.020	1.2	228,900	371,771	35,900	-
2021-03-19	1.610	1.620	1.600	1.610	-0.010	-0.6	142,600	229,581	7,800	-
2021-03-18	1.600	1.620	1.600	1.620	0.010	0.6	164,300	265,193	19,400	-
2021-03-17	1.600	1.610	1.590	1.610	0.010	0.6	68,600	109,854	13,300	-
2021-03-16	1.600	1.610	1.590	1.600	-	-	271,100	435,295	39,800	-
2021-03-15	1.590	1.610	1.590	1.600	0.020	1.3	162,500	259,962	22,300	-

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

FTSE ST Indices & STI Constituents Share Price

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