- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2023-12-04 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8400 |
$1.8900 |
$1.8700 |
$1.8800 |
14,300,000 |
2023-12-01 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8200 |
$1.8700 |
$1.8500 |
$1.8600 |
15,929,434 |
2023-11-30 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8200 |
$1.8500 |
$1.8200 |
$1.8300 |
40,748,500 |
2023-11-29 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8300 |
$1.8700 |
$1.8500 |
$1.8600 |
17,050,700 |
2023-11-28 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8300 |
$1.8800 |
$1.8300 |
$1.8400 |
16,401,300 |
2023-11-27 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8600 |
$1.8800 |
$1.8700 |
$1.8800 |
9,464,900 |
2023-11-24 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8700 |
$1.9000 |
$1.8800 |
$1.8900 |
12,133,300 |
2023-11-23 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8700 |
$1.9000 |
$1.8700 |
$1.8800 |
7,835,000 |
2023-11-22 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8600 |
$1.8900 |
$1.8800 |
$1.8900 |
12,375,400 |
2023-11-21 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8700 |
$1.9000 |
$1.8800 |
$1.8900 |
11,111,800 |
2023-11-20 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8400 |
$1.8800 |
$1.8700 |
$1.8800 |
14,392,400 |
2023-11-17 |
C38U.SI |
SGD |
|
$1.8600 |
$1.8400 |
$1.8700 |
$1.8600 |
$1.8700 |
14,958,300 |
2023-11-16 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8500 |
$1.8900 |
$1.8700 |
$1.8800 |
17,264,400 |
2023-11-15 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8700 |
$1.9000 |
$1.8900 |
$1.9000 |
21,489,000 |
2023-11-14 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8100 |
$1.8500 |
$1.8400 |
$1.8500 |
24,932,700 |
2023-11-10 |
C38U.SI |
SGD |
|
$1.7900 |
$1.7900 |
$1.8200 |
$1.7900 |
$1.8000 |
8,402,000 |
2023-11-09 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8100 |
$1.8400 |
$1.8200 |
$1.8300 |
13,988,400 |
2023-11-08 |
C38U.SI |
SGD |
|
$1.8300 |
$1.8000 |
$1.8400 |
$1.8200 |
$1.8300 |
12,093,600 |
2023-11-07 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8300 |
$1.8500 |
$1.8300 |
$1.8400 |
11,226,400 |
2023-11-06 |
C38U.SI |
SGD |
|
$1.8600 |
$1.8400 |
$1.8700 |
$1.8500 |
$1.8600 |
16,633,500 |
2023-11-03 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8100 |
$1.8500 |
$1.8300 |
$1.8400 |
18,179,700 |
2023-11-02 |
C38U.SI |
SGD |
|
$1.8000 |
$1.7700 |
$1.8000 |
$1.7900 |
$1.8000 |
17,986,700 |
2023-11-01 |
C38U.SI |
SGD |
|
$1.7600 |
$1.7400 |
$1.7600 |
$1.7500 |
$1.7600 |
9,870,900 |
2023-10-31 |
C38U.SI |
SGD |
|
$1.7600 |
$1.7400 |
$1.8000 |
$1.7600 |
$1.7700 |
18,128,600 |
2023-10-30 |
C38U.SI |
SGD |
|
$1.7800 |
$1.7400 |
$1.8000 |
$1.7700 |
$1.7800 |
27,969,800 |
2023-10-27 |
C38U.SI |
SGD |
|
$1.7400 |
$1.7200 |
$1.7500 |
$1.7400 |
$1.7500 |
17,455,100 |
2023-10-26 |
C38U.SI |
SGD |
|
$1.7100 |
$1.6800 |
$1.7200 |
$1.7100 |
$1.7200 |
15,281,500 |
2023-10-25 |
C38U.SI |
SGD |
|
$1.7000 |
$1.7000 |
$1.7300 |
$1.7000 |
$1.7100 |
17,818,000 |
2023-10-24 |
C38U.SI |
SGD |
|
$1.7200 |
$1.6900 |
$1.7200 |
$1.7200 |
$1.7300 |
15,588,600 |
2023-10-23 |
C38U.SI |
SGD |
|
$1.6900 |
$1.6900 |
$1.7300 |
$1.6900 |
$1.7000 |
23,931,900 |
2023-10-20 |
C38U.SI |
SGD |
|
$1.7100 |
$1.7000 |
$1.7600 |
$1.7000 |
$1.7100 |
41,719,900 |
2023-10-19 |
C38U.SI |
SGD |
|
$1.7600 |
$1.7500 |
$1.7800 |
$1.7500 |
$1.7600 |
17,814,900 |
2023-10-18 |
C38U.SI |
SGD |
|
$1.7900 |
$1.7800 |
$1.8300 |
$1.7800 |
$1.7900 |
16,746,300 |
2023-10-17 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8000 |
$1.8300 |
$1.8100 |
$1.8200 |
13,574,800 |
2023-10-16 |
C38U.SI |
SGD |
|
$1.8000 |
$1.8000 |
$1.8300 |
$1.8000 |
$1.8100 |
14,712,600 |
2023-10-13 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8000 |
$1.8300 |
$1.8100 |
$1.8200 |
11,802,300 |
2023-10-12 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8100 |
$1.8600 |
$1.8300 |
$1.8400 |
23,615,300 |
2023-10-11 |
C38U.SI |
SGD |
|
$1.8100 |
$1.7900 |
$1.8300 |
$1.8000 |
$1.8100 |
13,219,500 |
2023-10-10 |
C38U.SI |
SGD |
|
$1.8100 |
$1.7900 |
$1.8200 |
$1.8000 |
$1.8100 |
16,199,100 |
2023-10-09 |
C38U.SI |
SGD |
|
$1.7700 |
$1.7600 |
$1.7900 |
$1.7600 |
$1.7700 |
8,275,700 |
2023-10-06 |
C38U.SI |
SGD |
|
$1.7700 |
$1.7700 |
$1.8000 |
$1.7700 |
$1.7800 |
10,846,100 |
2023-10-05 |
C38U.SI |
SGD |
|
$1.7900 |
$1.7800 |
$1.8100 |
$1.7900 |
$1.8000 |
10,635,600 |
2023-10-04 |
C38U.SI |
SGD |
|
$1.7800 |
$1.7700 |
$1.8100 |
$1.7700 |
$1.7800 |
29,440,400 |
2023-10-03 |
C38U.SI |
SGD |
|
$1.8300 |
$1.8000 |
$1.8300 |
$1.8200 |
$1.8300 |
17,123,900 |
2023-10-02 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8100 |
$1.8500 |
$1.8200 |
$1.8300 |
15,174,438 |
2023-09-29 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8300 |
$1.8600 |
$1.8500 |
$1.8600 |
15,593,200 |
2023-09-28 |
C38U.SI |
SGD |
|
$1.8300 |
$1.8200 |
$1.8400 |
$1.8200 |
$1.8300 |
14,886,700 |
2023-09-27 |
C38U.SI |
SGD |
|
$1.8300 |
$1.8200 |
$1.8500 |
$1.8200 |
$1.8300 |
22,516,000 |
2023-09-26 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8400 |
$1.8700 |
$1.8500 |
$1.8600 |
15,497,700 |
2023-09-25 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8500 |
$1.8800 |
$1.8600 |
$1.8700 |
7,955,500 |