- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2024-02-28 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8900 |
$1.9300 |
$1.9000 |
$1.9100 |
23,586,100 |
2024-02-27 |
C38U.SI |
SGD |
|
$1.9100 |
$1.8900 |
$1.9500 |
$1.9100 |
$1.9200 |
20,136,400 |
2024-02-26 |
C38U.SI |
SGD |
|
$1.9400 |
$1.9200 |
$1.9500 |
$1.9400 |
$1.9500 |
9,911,900 |
2024-02-23 |
C38U.SI |
SGD |
|
$1.9500 |
$1.9400 |
$1.9800 |
$1.9400 |
$1.9500 |
17,001,100 |
2024-02-22 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9300 |
$1.9800 |
$1.9700 |
$1.9800 |
17,999,200 |
2024-02-21 |
C38U.SI |
SGD |
|
$1.9500 |
$1.9500 |
$2.0000 |
$1.9500 |
$1.9600 |
30,625,300 |
2024-02-20 |
C38U.SI |
SGD |
|
$1.9700 |
$1.9500 |
$1.9800 |
$1.9600 |
$1.9700 |
21,593,700 |
2024-02-19 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9400 |
$1.9800 |
$1.9600 |
$1.9700 |
20,269,400 |
2024-02-16 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9000 |
$1.9700 |
$1.9500 |
$1.9600 |
28,677,200 |
2024-02-15 |
C38U.SI |
SGD |
XD |
$1.9200 |
$1.8900 |
$1.9300 |
$1.9100 |
$1.9200 |
27,299,600 |
2024-02-14 |
C38U.SI |
SGD |
XD |
$1.9100 |
$1.8700 |
$1.9300 |
$1.9100 |
$1.9200 |
32,203,300 |
2024-02-13 |
C38U.SI |
SGD |
CD |
$1.9900 |
$1.9700 |
$2.0000 |
$1.9900 |
$2.0000 |
46,200,700 |
2024-02-09 |
C38U.SI |
SGD |
CD |
$1.9800 |
$1.9500 |
$1.9900 |
$1.9700 |
$1.9900 |
16,790,200 |
2024-02-08 |
C38U.SI |
SGD |
CD |
$1.9900 |
$1.9600 |
$2.0000 |
$1.9800 |
$1.9900 |
31,071,700 |
2024-02-07 |
C38U.SI |
SGD |
CD |
$1.9900 |
$1.9800 |
$2.0300 |
$1.9900 |
$2.0000 |
33,968,400 |
2024-02-06 |
C38U.SI |
SGD |
CD |
$1.9800 |
$1.9500 |
$2.0000 |
$1.9800 |
$1.9900 |
42,513,800 |
2024-02-05 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9500 |
$1.9900 |
$1.9600 |
$1.9700 |
27,312,200 |
2024-02-02 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0300 |
$2.0100 |
$2.0200 |
27,013,800 |
2024-02-01 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9600 |
$2.0000 |
$1.9800 |
$1.9900 |
22,540,500 |
2024-01-31 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9700 |
$2.0300 |
$2.0100 |
$2.0200 |
36,037,800 |
2024-01-30 |
C38U.SI |
SGD |
|
$1.9700 |
$1.9600 |
$1.9900 |
$1.9700 |
$1.9800 |
21,355,300 |
2024-01-29 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9400 |
$1.9900 |
$0.0000 |
$1.9600 |
23,351,000 |
2024-01-26 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9400 |
$1.9800 |
$1.9500 |
$1.9700 |
25,241,300 |
2024-01-25 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9400 |
$2.0100 |
$1.9600 |
$1.9700 |
24,195,700 |
2024-01-24 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9800 |
$2.0200 |
$2.0100 |
$2.0200 |
24,131,400 |
2024-01-23 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9700 |
$2.0100 |
$1.9800 |
$1.9900 |
25,182,500 |
2024-01-22 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9600 |
$1.9900 |
$1.9800 |
$1.9900 |
23,835,600 |
2024-01-19 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9500 |
$1.9800 |
$1.9600 |
$1.9700 |
25,153,900 |
2024-01-18 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9500 |
$1.9900 |
$1.9600 |
$1.9700 |
22,563,000 |
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 |