- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-07-08 |
C38U.SI |
SGD |
|
$2.1000 |
$2.0700 |
$2.1100 |
$2.0900 |
$2.1000 |
22,756,700 |
2022-07-07 |
C38U.SI |
SGD |
|
$2.0800 |
$2.0400 |
$2.0800 |
$2.0700 |
$2.0800 |
23,615,400 |
2022-07-06 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0200 |
$2.0700 |
$2.0500 |
$2.0600 |
43,239,900 |
2022-07-05 |
C38U.SI |
SGD |
|
$2.0700 |
$2.0400 |
$2.1400 |
$2.0600 |
$2.0700 |
53,766,500 |
2022-07-04 |
C38U.SI |
SGD |
|
$2.1400 |
$2.1400 |
$2.1600 |
$2.1300 |
$2.1400 |
13,040,300 |
2022-07-01 |
C38U.SI |
SGD |
|
$2.1500 |
$2.1500 |
$2.1800 |
$2.1500 |
$2.1600 |
12,651,000 |
2022-06-30 |
C38U.SI |
SGD |
|
$2.1700 |
$2.1600 |
$2.2200 |
$2.1600 |
$2.1700 |
21,147,000 |
2022-06-29 |
C38U.SI |
SGD |
|
$2.2200 |
$2.1800 |
$2.2400 |
$2.2200 |
$2.2300 |
29,173,300 |
2022-06-28 |
C38U.SI |
SGD |
|
$2.2000 |
$2.1800 |
$2.2200 |
$2.1900 |
$2.2000 |
16,188,500 |
2022-06-27 |
C38U.SI |
SGD |
|
$2.1900 |
$2.1800 |
$2.2200 |
$2.1900 |
$2.2000 |
15,236,800 |
2022-06-24 |
C38U.SI |
SGD |
|
$2.1900 |
$2.1600 |
$2.2000 |
$2.1900 |
$2.2000 |
11,780,000 |
2022-06-23 |
C38U.SI |
SGD |
|
$2.1500 |
$2.1400 |
$2.2000 |
$2.1500 |
$2.1600 |
25,452,500 |
2022-06-22 |
C38U.SI |
SGD |
|
$2.1500 |
$2.1300 |
$2.1700 |
$2.1500 |
$2.1600 |
18,916,500 |
2022-06-21 |
C38U.SI |
SGD |
|
$2.1400 |
$2.1200 |
$2.1600 |
$2.1400 |
$2.1500 |
16,399,100 |
2022-06-20 |
C38U.SI |
SGD |
|
$2.1400 |
$2.1200 |
$2.1700 |
$2.1300 |
$2.1400 |
18,385,300 |
2022-06-17 |
C38U.SI |
SGD |
|
$2.1600 |
$2.1200 |
$2.1600 |
$2.1500 |
$2.1600 |
44,158,900 |
2022-06-16 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1200 |
$2.1800 |
$2.1300 |
$2.1400 |
18,925,300 |
2022-06-15 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1300 |
$2.1600 |
$2.1300 |
$2.1400 |
16,773,400 |
2022-06-14 |
C38U.SI |
SGD |
|
$2.1200 |
$2.1000 |
$2.1900 |
$2.1100 |
$2.1200 |
36,165,200 |
2022-06-13 |
C38U.SI |
SGD |
|
$2.2000 |
$2.1800 |
$2.2300 |
$2.1900 |
$2.2000 |
30,458,200 |
2022-06-10 |
C38U.SI |
SGD |
|
$2.2200 |
$2.2000 |
$2.2300 |
$2.2100 |
$2.2200 |
18,624,500 |
2022-06-09 |
C38U.SI |
SGD |
|
$2.2400 |
$2.2200 |
$2.2500 |
$2.2300 |
$2.2400 |
22,142,400 |
2022-06-08 |
C38U.SI |
SGD |
|
$2.2500 |
$2.2200 |
$2.2500 |
$2.2400 |
$2.2500 |
19,527,000 |
2022-06-07 |
C38U.SI |
SGD |
|
$2.2200 |
$2.1900 |
$2.2200 |
$2.2100 |
$2.2200 |
25,621,800 |
2022-06-06 |
C38U.SI |
SGD |
|
$2.2200 |
$2.2000 |
$2.2200 |
$2.2100 |
$2.2200 |
12,598,900 |
2022-06-03 |
C38U.SI |
SGD |
|
$2.2100 |
$2.2100 |
$2.2300 |
$2.2100 |
$2.2200 |
9,847,500 |
2022-06-02 |
C38U.SI |
SGD |
|
$2.2200 |
$2.2000 |
$2.2400 |
$2.2100 |
$2.2200 |
15,052,600 |
2022-06-01 |
C38U.SI |
SGD |
|
$2.2200 |
$2.2000 |
$2.2200 |
$2.2100 |
$2.2200 |
24,152,134 |
2022-05-31 |
C38U.SI |
SGD |
|
$2.1900 |
$2.1900 |
$2.2600 |
$2.1900 |
$2.2000 |
80,023,832 |
2022-05-30 |
C38U.SI |
SGD |
|
$2.2300 |
$2.2100 |
$2.2500 |
$2.2300 |
$2.2400 |
32,682,500 |
2022-05-27 |
C38U.SI |
SGD |
|
$2.2200 |
$2.1900 |
$2.2400 |
$2.2100 |
$2.2200 |
29,780,200 |
2022-05-26 |
C38U.SI |
SGD |
|
$2.2100 |
$2.2000 |
$2.2400 |
$2.2100 |
$2.2200 |
33,358,500 |
2022-05-25 |
C38U.SI |
SGD |
|
$2.2100 |
$2.1900 |
$2.2400 |
$2.2100 |
$2.2200 |
27,180,600 |
2022-05-24 |
C38U.SI |
SGD |
|
$2.2300 |
$2.2100 |
$2.2600 |
$2.2200 |
$2.2300 |
23,655,800 |
2022-05-23 |
C38U.SI |
SGD |
|
$2.2400 |
$2.2400 |
$2.2800 |
$2.2400 |
$2.2500 |
16,513,046 |
2022-05-20 |
C38U.SI |
SGD |
|
$2.2500 |
$2.2400 |
$2.3000 |
$2.2500 |
$2.2600 |
33,823,000 |
2022-05-19 |
C38U.SI |
SGD |
|
$2.2400 |
$2.2400 |
$2.2700 |
$2.2400 |
$2.2500 |
34,500,313 |
2022-05-18 |
C38U.SI |
SGD |
|
$2.2800 |
$2.2700 |
$2.2900 |
$2.2700 |
$2.2800 |
14,681,900 |
2022-05-17 |
C38U.SI |
SGD |
|
$2.2700 |
$2.2600 |
$2.3000 |
$2.2600 |
$2.2700 |
28,254,400 |
2022-05-13 |
C38U.SI |
SGD |
|
$2.2700 |
$2.2400 |
$2.2900 |
$2.2600 |
$2.2700 |
33,261,900 |
2022-05-12 |
C38U.SI |
SGD |
|
$2.2000 |
$2.1800 |
$2.2700 |
$2.2000 |
$2.2100 |
34,036,200 |
2022-05-11 |
C38U.SI |
SGD |
|
$2.2400 |
$2.2200 |
$2.2600 |
$2.2400 |
$2.2500 |
28,935,000 |
2022-05-10 |
C38U.SI |
SGD |
|
$2.2300 |
$2.2100 |
$2.2700 |
$2.2200 |
$2.2300 |
25,977,000 |
2022-05-09 |
C38U.SI |
SGD |
|
$2.2600 |
$2.2200 |
$2.2700 |
$2.2600 |
$2.2700 |
27,499,700 |
2022-05-06 |
C38U.SI |
SGD |
|
$2.2400 |
$2.2200 |
$2.3000 |
$2.2400 |
$2.2500 |
41,476,900 |
2022-05-05 |
C38U.SI |
SGD |
|
$2.3100 |
$2.2900 |
$2.3200 |
$2.3000 |
$2.3100 |
14,252,000 |
2022-05-04 |
C38U.SI |
SGD |
|
$2.2900 |
$2.2600 |
$2.3200 |
$2.2800 |
$2.2900 |
25,521,400 |
2022-04-29 |
C38U.SI |
SGD |
|
$2.3300 |
$2.3300 |
$2.3500 |
$2.3300 |
$2.3400 |
21,314,500 |
2022-04-28 |
C38U.SI |
SGD |
|
$2.3300 |
$2.3000 |
$2.3500 |
$2.3200 |
$2.3300 |
23,573,000 |
2022-04-27 |
C38U.SI |
SGD |
|
$2.3400 |
$2.3200 |
$2.3500 |
$2.3300 |
$2.3400 |
16,834,400 |