- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-03-07 |
C38U.SI |
SGD |
|
$2.1100 |
$2.0900 |
$2.1300 |
$2.1000 |
$2.1100 |
23,429,600 |
2022-03-04 |
C38U.SI |
SGD |
|
$2.1200 |
$2.0900 |
$2.1300 |
$2.1100 |
$2.1200 |
21,185,900 |
2022-03-03 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1100 |
$2.1500 |
$2.1200 |
$2.1300 |
15,469,800 |
2022-03-02 |
C38U.SI |
SGD |
|
$2.1200 |
$2.0900 |
$2.1400 |
$2.1100 |
$2.1200 |
25,742,400 |
2022-03-01 |
C38U.SI |
SGD |
|
$2.1000 |
$2.0900 |
$2.1300 |
$2.1000 |
$2.1100 |
19,070,948 |
2022-02-28 |
C38U.SI |
SGD |
|
$2.1100 |
$2.0600 |
$2.1300 |
$2.1000 |
$2.1100 |
40,120,912 |
2022-02-25 |
C38U.SI |
SGD |
|
$2.1200 |
$2.0900 |
$2.1500 |
$2.1200 |
$2.1300 |
34,654,900 |
2022-02-24 |
C38U.SI |
SGD |
|
$2.1100 |
$2.0800 |
$2.1500 |
$2.1100 |
$2.1200 |
49,816,600 |
2022-02-23 |
C38U.SI |
SGD |
|
$2.1400 |
$2.1300 |
$2.1700 |
$2.1400 |
$2.1500 |
16,430,400 |
2022-02-22 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1100 |
$2.1400 |
$2.1200 |
$2.1300 |
14,105,700 |
2022-02-21 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1100 |
$2.1500 |
$2.1200 |
$2.1300 |
10,181,400 |
2022-02-18 |
C38U.SI |
SGD |
|
$2.1400 |
$2.1200 |
$2.1600 |
$2.1300 |
$2.1400 |
25,059,321 |
2022-02-17 |
C38U.SI |
SGD |
|
$2.1300 |
$2.1000 |
$2.1500 |
$2.1300 |
$2.1400 |
38,308,600 |
2022-02-16 |
C38U.SI |
SGD |
|
$2.1000 |
$2.0700 |
$2.1000 |
$2.0900 |
$2.1000 |
15,593,900 |
2022-02-15 |
C38U.SI |
SGD |
|
$2.0800 |
$2.0400 |
$2.1000 |
$2.0800 |
$2.0900 |
34,291,600 |
2022-02-14 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0400 |
$2.0700 |
$2.0400 |
$2.0500 |
21,734,000 |
2022-02-11 |
C38U.SI |
SGD |
|
$2.0800 |
$2.0500 |
$2.0900 |
$2.0700 |
$2.0800 |
27,981,300 |
2022-02-10 |
C38U.SI |
SGD |
|
$2.0800 |
$2.0300 |
$2.0800 |
$2.0700 |
$2.0800 |
28,702,300 |
2022-02-09 |
C38U.SI |
SGD |
XD |
$2.0600 |
$2.0400 |
$2.1000 |
$2.0600 |
$2.0700 |
27,577,500 |
2022-02-08 |
C38U.SI |
SGD |
XD |
$2.0700 |
$2.0400 |
$2.0800 |
$2.0600 |
$2.0700 |
24,492,700 |
2022-02-07 |
C38U.SI |
SGD |
CD |
$2.0500 |
$2.0300 |
$2.0600 |
$2.0400 |
$2.0500 |
20,111,400 |
2022-02-04 |
C38U.SI |
SGD |
CD |
$2.0700 |
$2.0200 |
$2.0800 |
$2.0600 |
$2.0700 |
37,442,900 |
2022-02-03 |
C38U.SI |
SGD |
CD |
$2.0200 |
$1.9700 |
$2.0400 |
$2.0100 |
$2.0200 |
54,466,000 |
2022-01-31 |
C38U.SI |
SGD |
CD |
$1.9400 |
$1.9200 |
$1.9600 |
$1.9400 |
$1.9500 |
16,402,400 |
2022-01-28 |
C38U.SI |
SGD |
CD |
$1.9400 |
$1.9400 |
$1.9800 |
$1.9400 |
$1.9500 |
35,986,300 |
2022-01-27 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9600 |
$1.9900 |
$1.9600 |
$1.9700 |
28,490,200 |
2022-01-26 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9800 |
$2.0100 |
$1.9800 |
$1.9900 |
14,629,300 |
2022-01-25 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9900 |
$2.0200 |
$1.9900 |
$2.0000 |
19,207,900 |
2022-01-24 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9900 |
$2.0200 |
$2.0100 |
$2.0200 |
14,877,000 |
2022-01-21 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0200 |
$2.0000 |
$2.0100 |
9,398,900 |
2022-01-20 |
C38U.SI |
SGD |
|
$2.0000 |
$2.0000 |
$2.0200 |
$2.0000 |
$2.0100 |
10,823,400 |
2022-01-19 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9900 |
$2.0300 |
$2.0100 |
$2.0200 |
16,660,300 |
2022-01-18 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9800 |
$2.0200 |
$2.0000 |
$2.0100 |
15,880,800 |
2022-01-17 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9800 |
$2.0200 |
$1.9800 |
$1.9900 |
11,580,700 |
2022-01-14 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9900 |
$2.0300 |
$2.0000 |
$2.0100 |
17,266,500 |
2022-01-13 |
C38U.SI |
SGD |
|
$2.0300 |
$1.9900 |
$2.0300 |
$2.0200 |
$2.0300 |
13,977,200 |
2022-01-12 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9700 |
$2.0000 |
$1.9800 |
$1.9900 |
14,888,800 |
2022-01-11 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9600 |
$1.9900 |
$1.9700 |
$1.9800 |
30,017,400 |
2022-01-10 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9800 |
$2.0100 |
$1.9800 |
$1.9900 |
30,667,400 |
2022-01-07 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0000 |
$2.0300 |
$2.0100 |
$2.0200 |
19,422,000 |
2022-01-06 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0200 |
$2.0500 |
$2.0200 |
$2.0300 |
19,768,900 |
2022-01-05 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0300 |
$2.0900 |
$2.0400 |
$2.0500 |
23,651,700 |
2022-01-04 |
C38U.SI |
SGD |
|
$2.0900 |
$2.0600 |
$2.0900 |
$2.0800 |
$2.0900 |
30,377,000 |
2022-01-03 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0300 |
$2.0700 |
$2.0500 |
$2.0600 |
13,672,400 |
2021-12-31 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0200 |
$2.0500 |
$2.0400 |
$2.0500 |
5,009,900 |
2021-12-30 |
C38U.SI |
SGD |
|
$2.0300 |
$2.0200 |
$2.0500 |
$2.0300 |
$2.0400 |
11,870,300 |
2021-12-29 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0200 |
$2.0400 |
$2.0300 |
$2.0400 |
8,453,000 |
2021-12-28 |
C38U.SI |
SGD |
|
$2.0300 |
$2.0100 |
$2.0400 |
$2.0200 |
$2.0300 |
8,709,400 |
2021-12-27 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9800 |
$2.0100 |
$2.0000 |
$2.0100 |
9,859,000 |
2021-12-24 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9800 |
$2.0000 |
$1.9800 |
$1.9900 |
2,741,100 |