GuocoLand Share Price History (SGX:F17)

SGX Listed Stock

GUOCOLAND LIMITED (SGX:F17)

SGD 1.840
+0.010 / +0.55%

Share Price as of: 2018-10-16 17:06

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
2018-10-16	CD	1.840	1.860	1.830	1.840	0.010	0.5	390,600	720,468	180,100	-
2018-10-15	CD	1.840	1.860	1.830	1.830	-0.010	-0.5	469,100	864,080	131,500	-
2018-10-12	CD	1.840	1.860	1.820	1.840	-	-	942,800	1,729,081	119,800	-
2018-10-11	CD	1.840	1.860	1.830	1.840	-0.030	-1.6	918,700	1,689,390	181,900	-
2018-10-10	CD	1.880	1.900	1.870	1.870	-0.010	-0.5	200,600	377,467	78,000	-
2018-10-09	CD	1.920	1.920	1.870	1.880	-0.030	-1.6	357,300	673,181	174,200	-
2018-10-08	CD	1.900	1.920	1.900	1.910	-0.010	-0.5	264,200	504,613	34,600	-
2018-10-05	CD	1.920	1.920	1.900	1.920	-0.010	-0.5	160,600	307,125	22,700	-
2018-10-04	CD	1.910	1.940	1.910	1.930	0.020	1.0	527,900	1,014,092	29,600	-
2018-10-03	CD	1.890	1.920	1.890	1.910	0.010	0.5	227,900	435,227	17,400	-
2018-10-02	CD	1.890	1.910	1.880	1.900	-	-	186,600	354,614	26,400	-
2018-10-01	CD	1.890	1.900	1.870	1.900	0.010	0.5	362,300	683,256	9,800	-
2018-09-28	CD	1.880	1.910	1.870	1.890	-	-	288,700	545,511	24,300	-
2018-09-27	CD	1.890	1.920	1.870	1.890	-	-	463,100	876,796	39,700	-
2018-09-26	CD	1.860	1.900	1.860	1.890	0.030	1.6	233,000	438,922	58,900	-
2018-09-25	CD	1.860	1.880	1.860	1.860	-0.020	-1.1	269,600	503,904	41,400	-
2018-09-24	CD	1.890	1.900	1.860	1.880	-0.020	-1.1	229,000	431,092	35,200	-
2018-09-21	CD	1.850	1.900	1.840	1.900	0.060	3.3	1,342,800	2,531,112	113,300	-
2018-09-20	CD	1.860	1.860	1.840	1.840	-0.020	-1.1	223,600	412,954	33,600	-
2018-09-19	CD	1.850	1.860	1.840	1.860	0.010	0.5	436,700	807,619	39,300	-
2018-09-18	CD	1.860	1.860	1.830	1.850	0.010	0.5	227,400	419,596	42,600	-
2018-09-17	CD	1.870	1.870	1.840	1.840	-0.030	-1.6	147,300	272,740	6,900	-
2018-09-14	CD	1.870	1.880	1.860	1.870	0.010	0.5	123,900	231,624	6,700	-
2018-09-13	CD	1.850	1.880	1.850	1.860	-	-	91,400	170,491	32,400	-
2018-09-12	CD	1.840	1.870	1.830	1.860	0.010	0.5	264,500	489,410	51,300	-
2018-09-11	CD	1.880	1.880	1.830	1.850	-0.030	-1.6	477,600	883,584	60,800	-
2018-09-10	CD	1.900	1.900	1.870	1.880	-0.010	-0.5	166,900	313,013	53,600	-
2018-09-07	CD	1.880	1.890	1.870	1.890	0.010	0.5	182,300	342,568	52,200	-
2018-09-06	CD	1.900	1.900	1.870	1.880	-	-	190,400	357,950	52,800	-
2018-09-05	CD	1.890	1.910	1.880	1.880	-0.020	-1.1	206,300	390,330	50,000	-
2018-09-04	CD	1.890	1.910	1.890	1.900	0.010	0.5	125,500	238,621	33,400	-
2018-09-03	CD	1.930	1.930	1.890	1.890	-0.040	-2.1	275,400	523,743	102,900	-
2018-08-31	CD	1.880	1.930	1.880	1.930	0.050	2.7	549,700	1,049,121	110,100	-
2018-08-30	CD	1.900	1.910	1.860	1.880	-0.020	-1.1	421,900	794,664	50,400	-
2018-08-29	CD	1.910	1.940	1.890	1.900	-	-	429,700	820,315	62,700	-
2018-08-28	CD	1.940	1.940	1.900	1.900	-0.030	-1.6	1,398,600	2,661,937	128,500	-
2018-08-27	CD	1.910	1.940	1.900	1.930	0.030	1.6	315,800	608,039	23,100	-
2018-08-24		1.920	1.920	1.900	1.900	-	-	70,200	133,885	9,800	-
2018-08-23		1.910	1.920	1.890	1.900	0.010	0.5	73,500	140,403	14,800	-
2018-08-21		1.890	1.920	1.890	1.890	-	-	111,700	212,375	12,300	-
2018-08-20		1.900	1.920	1.890	1.890	-	-	100,600	190,967	17,900	-
2018-08-17		1.910	1.920	1.890	1.890	-	-	183,100	348,148	11,000	-
2018-08-16		1.910	1.920	1.880	1.890	-0.030	-1.6	246,300	466,027	17,200	-

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

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

Stock / REIT Search

New: Vividthree Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price, UOB Share Price