- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2020-12-07 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9800 |
$2.0200 |
$2.0000 |
$2.0100 |
26,125,900 |
2020-12-04 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9400 |
$2.0000 |
$1.9800 |
$1.9900 |
19,426,400 |
2020-12-03 |
C38U.SI |
SGD |
|
$1.9200 |
$1.9100 |
$1.9500 |
$1.9200 |
$1.9300 |
18,512,059 |
2020-12-02 |
C38U.SI |
SGD |
|
$1.9200 |
$1.9200 |
$1.9400 |
$1.9200 |
$1.9300 |
11,250,800 |
2020-12-01 |
C38U.SI |
SGD |
|
$1.9300 |
$1.9200 |
$1.9500 |
$1.9300 |
$1.9400 |
16,809,000 |
2020-11-30 |
C38U.SI |
SGD |
|
$1.9400 |
$1.9200 |
$2.0100 |
$1.9300 |
$1.9400 |
61,968,800 |
2020-11-27 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9800 |
$2.0100 |
$1.9900 |
$2.0000 |
12,302,800 |
2020-11-26 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9600 |
$1.9900 |
$1.9800 |
$1.9900 |
12,570,400 |
2020-11-25 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9700 |
$2.0100 |
$1.9700 |
$1.9800 |
19,563,200 |
2020-11-24 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9700 |
$2.0000 |
$1.9900 |
$2.0000 |
25,286,100 |
2020-11-23 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9800 |
$2.0100 |
$1.9900 |
$2.0000 |
40,129,100 |
2020-11-20 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9600 |
$2.0200 |
$1.9700 |
$1.9800 |
34,175,900 |
2020-11-19 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9800 |
$2.0300 |
$1.9800 |
$1.9900 |
19,804,700 |
2020-11-18 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0100 |
$2.0600 |
$2.0300 |
$2.0400 |
24,769,400 |
2020-11-17 |
C38U.SI |
SGD |
|
$2.0200 |
$1.9900 |
$2.0600 |
$2.0100 |
$2.0200 |
21,154,712 |
2020-11-16 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0000 |
$2.0400 |
$2.0100 |
$2.0200 |
22,216,800 |
2020-11-13 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9900 |
$2.0200 |
$2.0000 |
$2.0100 |
21,091,600 |
2020-11-12 |
C38U.SI |
SGD |
|
$2.0200 |
$1.9900 |
$2.0200 |
$2.0100 |
$2.0200 |
23,556,100 |
2020-11-11 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9600 |
$2.0100 |
$2.0000 |
$2.0100 |
34,007,984 |
2020-11-10 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9100 |
$1.9800 |
$1.9700 |
$1.9800 |
55,369,300 |
2020-11-09 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8600 |
$1.9300 |
$1.8900 |
$1.9000 |
28,262,000 |
2020-11-06 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8300 |
$1.9000 |
$1.8700 |
$1.8800 |
25,159,200 |
2020-11-05 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8000 |
$1.9000 |
$1.8900 |
$1.9000 |
35,435,900 |
2020-11-04 |
C38U.SI |
SGD |
|
$1.7800 |
$1.7600 |
$1.8100 |
$1.7800 |
$1.7900 |
20,843,100 |
2020-11-03 |
C38U.SI |
SGD |
|
$1.8000 |
$1.7500 |
$1.8200 |
$1.7900 |
$1.8000 |
29,129,100 |
2020-11-02 |
C38U.SI |
SGD |
|
$1.7600 |
$1.7200 |
$1.7600 |
$1.7500 |
$1.7600 |
30,691,400 |
2020-10-30 |
C38U.SI |
SGD |
|
$1.7300 |
$1.7300 |
$1.7700 |
$1.7300 |
$1.7400 |
33,308,400 |
2020-10-29 |
C38U.SI |
SGD |
|
$1.7600 |
$1.7600 |
$1.8000 |
$1.7600 |
$1.7700 |
28,367,500 |
2020-10-28 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8100 |
$1.8500 |
$1.8100 |
$1.8200 |
20,789,400 |
2020-10-27 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8000 |
$1.8400 |
$1.8100 |
$1.8200 |
20,131,600 |
2020-10-26 |
C38U.SI |
SGD |
|
$1.8200 |
$1.8200 |
$1.9000 |
$1.8200 |
$1.8300 |
24,767,400 |
2020-10-23 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8800 |
$1.9100 |
$1.8800 |
$1.8900 |
12,489,100 |
2020-10-22 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8900 |
$1.9200 |
$1.8900 |
$1.9000 |
16,086,500 |
2020-10-21 |
C38U.SI |
SGD |
|
$1.9100 |
$1.9000 |
$1.9300 |
$1.9000 |
$1.9100 |
14,232,700 |
2020-10-20 |
C38U.SI |
SGD |
XD |
$1.9200 |
$1.9100 |
$1.9300 |
$1.9100 |
$1.9200 |
7,301,500 |
2020-10-19 |
C38U.SI |
SGD |
XD |
$1.9300 |
$1.9100 |
$1.9400 |
$1.9200 |
$1.9300 |
11,851,700 |
2020-10-16 |
C38U.SI |
SGD |
CD |
$1.9100 |
$1.9100 |
$1.9500 |
$1.9100 |
$1.9200 |
33,065,900 |
2020-10-15 |
C38U.SI |
SGD |
CD |
$1.9400 |
$1.9200 |
$1.9500 |
$0.0000 |
$1.9400 |
19,294,700 |
2020-10-14 |
C38U.SI |
SGD |
CD |
$1.9300 |
$1.9300 |
$1.9700 |
$1.9300 |
$1.9400 |
11,421,300 |
2020-10-13 |
C38U.SI |
SGD |
CD |
$1.9700 |
$1.9400 |
$1.9700 |
$1.9600 |
$1.9700 |
6,248,400 |
2020-10-12 |
C38U.SI |
SGD |
CD |
$1.9400 |
$1.9300 |
$1.9700 |
$1.9300 |
$1.9400 |
9,717,000 |
2020-10-09 |
C38U.SI |
SGD |
CD |
$1.9500 |
$1.9500 |
$1.9700 |
$1.9500 |
$1.9600 |
11,439,200 |
2020-10-08 |
C38U.SI |
SGD |
CD |
$1.9600 |
$1.9300 |
$1.9600 |
$1.9500 |
$1.9600 |
13,306,000 |
2020-10-07 |
C38U.SI |
SGD |
CD |
$1.9300 |
$1.9300 |
$1.9600 |
$1.9300 |
$1.9400 |
8,851,900 |
2020-10-06 |
C38U.SI |
SGD |
CD |
$1.9600 |
$1.9400 |
$1.9600 |
$1.9500 |
$1.9600 |
11,760,100 |
2020-10-05 |
C38U.SI |
SGD |
CD |
$1.9500 |
$1.9200 |
$1.9500 |
$1.9400 |
$1.9500 |
18,787,400 |
2020-10-02 |
C38U.SI |
SGD |
CD |
$1.9100 |
$1.9000 |
$1.9600 |
$1.9100 |
$1.9200 |
17,954,800 |
2020-10-01 |
C38U.SI |
SGD |
CD |
$1.9500 |
$1.9300 |
$1.9600 |
$1.9400 |
$1.9500 |
9,973,245 |
2020-09-30 |
C38U.SI |
SGD |
|
$1.9300 |
$1.9200 |
$1.9800 |
$1.9200 |
$1.9300 |
20,880,600 |
2020-09-29 |
C38U.SI |
SGD |
|
$1.9900 |
$0.0000 |
$0.0000 |
$2.1400 |
$1.8800 |
0 |