GuocoLand
F17.SI · Yahoo Finance · Daily prices
SGD 2.32
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 2.270 | 2.320 | 2.260 | 2.320 | 1,017,100 |
| 2026-09-17 | 2.280 | 2.280 | 2.250 | 2.280 | 96,200 |
| 2026-09-16 | 2.230 | 2.280 | 2.230 | 2.280 | 199,600 |
| 2026-09-15 | 2.230 | 2.250 | 2.230 | 2.240 | 96,600 |
| 2026-09-14 | 2.210 | 2.250 | 2.210 | 2.240 | 37,300 |
| 2026-09-11 | 2.240 | 2.250 | 2.220 | 2.240 | 133,900 |
| 2026-09-10 | 2.260 | 2.260 | 2.240 | 2.240 | 55,000 |
| 2026-09-09 | 2.280 | 2.280 | 2.260 | 2.280 | 55,900 |
| 2026-09-08 | 2.280 | 2.290 | 2.260 | 2.280 | 48,200 |
| 2026-09-07 | 2.260 | 2.310 | 2.260 | 2.280 | 133,400 |
| 2026-09-04 | 2.220 | 2.260 | 2.220 | 2.250 | 80,000 |
| 2026-09-03 | 2.220 | 2.250 | 2.220 | 2.220 | 129,500 |
| 2026-09-02 | 2.230 | 2.230 | 2.190 | 2.210 | 142,800 |
| 2026-09-01 | 2.190 | 2.250 | 2.190 | 2.220 | 96,600 |
| 2026-08-31 | 2.170 | 2.220 | 2.170 | 2.210 | 193,900 |
| 2026-08-28 | 2.260 | 2.260 | 2.170 | 2.170 | 407,700 |
| 2026-08-27 | 2.250 | 2.270 | 2.250 | 2.250 | 56,500 |
| 2026-08-26 | 2.260 | 2.270 | 2.240 | 2.260 | 30,200 |
| 2026-08-25 | 2.260 | 2.270 | 2.240 | 2.250 | 86,800 |
| 2026-08-24 | 2.260 | 2.280 | 2.250 | 2.250 | 96,000 |
| 2026-08-21 | 2.260 | 2.270 | 2.250 | 2.270 | 37,100 |
| 2026-08-20 | 2.270 | 2.270 | 2.250 | 2.260 | 77,300 |
| 2026-08-19 | 2.260 | 2.280 | 2.260 | 2.280 | 33,200 |
| 2026-08-18 | 2.290 | 2.290 | 2.260 | 2.280 | 37,800 |
| 2026-08-17 | 2.280 | 2.280 | 2.260 | 2.270 | 147,800 |
| 2026-08-14 | 2.310 | 2.320 | 2.260 | 2.290 | 154,800 |
| 2026-08-13 | 2.300 | 2.340 | 2.260 | 2.340 | 302,900 |
| 2026-08-12 | 2.280 | 2.290 | 2.270 | 2.270 | 61,900 |
| 2026-08-11 | 2.260 | 2.280 | 2.250 | 2.270 | 72,200 |
| 2026-08-07 | 2.280 | 2.290 | 2.260 | 2.260 | 149,200 |
| 2026-08-06 | 2.310 | 2.310 | 2.270 | 2.270 | 97,500 |
| 2026-08-05 | 2.290 | 2.310 | 2.280 | 2.310 | 122,900 |
| 2026-08-04 | 2.270 | 2.310 | 2.270 | 2.290 | 91,100 |
| 2026-08-03 | 2.280 | 2.290 | 2.260 | 2.280 | 57,100 |
| 2026-07-31 | 2.280 | 2.310 | 2.270 | 2.280 | 160,300 |
| 2026-07-30 | 2.250 | 2.280 | 2.240 | 2.270 | 130,800 |
| 2026-07-29 | 2.240 | 2.260 | 2.220 | 2.240 | 123,200 |
| 2026-07-28 | 2.260 | 2.260 | 2.230 | 2.240 | 65,900 |
| 2026-07-27 | 2.230 | 2.270 | 2.230 | 2.260 | 108,400 |
| 2026-07-24 | 2.240 | 2.240 | 2.220 | 2.220 | 104,700 |
| 2026-07-23 | 2.250 | 2.260 | 2.230 | 2.260 | 64,300 |
| 2026-07-22 | 2.260 | 2.260 | 2.220 | 2.240 | 94,400 |
| 2026-07-21 | 2.240 | 2.260 | 2.230 | 2.260 | 51,900 |
| 2026-07-20 | 2.210 | 2.250 | 2.210 | 2.240 | 58,300 |
| 2026-07-17 | 2.280 | 2.280 | 2.200 | 2.220 | 163,700 |
| 2026-07-16 | 2.260 | 2.290 | 2.250 | 2.260 | 106,400 |
| 2026-07-15 | 2.250 | 2.260 | 2.230 | 2.260 | 74,300 |
| 2026-07-14 | 2.210 | 2.260 | 2.200 | 2.250 | 137,200 |
| 2026-07-13 | 2.260 | 2.270 | 2.210 | 2.220 | 109,300 |
| 2026-07-10 | 2.220 | 2.260 | 2.200 | 2.250 | 213,900 |
| 2026-07-09 | 2.190 | 2.220 | 2.180 | 2.190 | 78,000 |
| 2026-07-08 | 2.200 | 2.230 | 2.170 | 2.190 | 105,200 |
| 2026-07-07 | 2.210 | 2.230 | 2.190 | 2.200 | 183,800 |
| 2026-07-06 | 2.200 | 2.230 | 2.200 | 2.210 | 149,700 |
| 2026-07-03 | 2.150 | 2.200 | 2.150 | 2.190 | 196,200 |
| 2026-07-02 | 2.130 | 2.150 | 2.120 | 2.140 | 108,300 |
| 2026-07-01 | 2.130 | 2.150 | 2.110 | 2.130 | 200,400 |
| 2026-06-30 | 2.160 | 2.160 | 2.120 | 2.130 | 177,200 |
| 2026-06-29 | 2.150 | 2.160 | 2.140 | 2.160 | 226,800 |
| 2026-06-26 | 2.170 | 2.170 | 2.130 | 2.150 | 331,200 |