- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-01-17 |
C38U.SI |
SGD |
|
$1.9700 |
$1.9600 |
$2.0100 |
$1.9700 |
$1.9800 |
22,957,700 |
2024-01-16 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0200 |
$2.0100 |
$2.0200 |
17,205,300 |
2024-01-15 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0100 |
$2.0400 |
$2.0200 |
$2.0300 |
13,672,319 |
2024-01-12 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0300 |
$2.0000 |
$2.0100 |
16,012,500 |
2024-01-11 |
C38U.SI |
SGD |
|
$2.0300 |
$1.9700 |
$2.0300 |
$2.0200 |
$2.0300 |
19,613,900 |
2024-01-10 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9600 |
$2.0000 |
$1.9700 |
$1.9800 |
28,918,000 |
2024-01-09 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9900 |
$2.0300 |
$2.0000 |
$2.0100 |
22,442,700 |
2024-01-08 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0300 |
$2.0100 |
$2.0200 |
16,941,700 |
2024-01-05 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9800 |
$2.0100 |
$2.0000 |
$2.0100 |
22,714,600 |
2024-01-04 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9900 |
$2.0200 |
$1.9900 |
$2.0000 |
24,734,600 |
2024-01-03 |
C38U.SI |
SGD |
|
$2.0300 |
$2.0000 |
$2.0400 |
$2.0300 |
$2.0400 |
21,335,700 |
2024-01-02 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0200 |
$2.0700 |
$2.0300 |
$2.0400 |
18,395,800 |
2023-12-29 |
C38U.SI |
SGD |
|
$2.0600 |
$2.0300 |
$2.0800 |
$2.0500 |
$2.0600 |
31,675,000 |
2023-12-28 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0200 |
$2.0500 |
$2.0300 |
$2.0400 |
27,288,000 |
2023-12-27 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0000 |
$2.0200 |
$2.0100 |
$2.0200 |
12,493,100 |
2023-12-26 |
C38U.SI |
SGD |
|
$2.0000 |
$2.0000 |
$2.0100 |
$2.0000 |
$2.0100 |
7,065,800 |
2023-12-22 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9800 |
$2.0100 |
$1.9900 |
$2.0000 |
18,612,100 |
2023-12-21 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9500 |
$1.9900 |
$1.9800 |
$1.9900 |
16,675,816 |
2023-12-20 |
C38U.SI |
SGD |
|
$1.9700 |
$1.9600 |
$2.0000 |
$1.9700 |
$1.9800 |
16,045,100 |
2023-12-19 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9800 |
$2.0100 |
$1.9900 |
$2.0000 |
15,050,700 |
2023-12-18 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9600 |
$2.0000 |
$1.9700 |
$1.9800 |
20,076,078 |
2023-12-15 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9800 |
$2.0200 |
$2.0000 |
$2.0100 |
44,583,183 |
2023-12-14 |
C38U.SI |
SGD |
|
$2.0000 |
$1.9400 |
$2.0100 |
$2.0000 |
$2.0100 |
47,019,900 |
2023-12-13 |
C38U.SI |
SGD |
|
$1.9100 |
$1.8800 |
$1.9200 |
$1.9000 |
$1.9100 |
10,854,100 |
2023-12-12 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8700 |
$1.9100 |
$1.9000 |
$1.9100 |
10,269,300 |
2023-12-11 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8700 |
$1.9000 |
$1.8800 |
$1.8900 |
7,453,200 |
2023-12-08 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8800 |
$1.9100 |
$1.8900 |
$1.9000 |
12,424,900 |
2023-12-07 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8600 |
$1.9000 |
$1.8800 |
$1.8900 |
14,787,200 |
2023-12-06 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8500 |
$1.8800 |
$1.8700 |
$1.8800 |
9,575,302 |
2023-12-05 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8400 |
$1.8800 |
$1.8600 |
$1.8700 |
9,436,293 |
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 |