- Home
- Analytics
- Stocks
- CapLand IntCom T
Date |
Stock |
Currency |
Comment |
Close |
Low |
High |
Bid |
Ask |
Volume |
2022-12-07 |
C38U.SI |
SGD |
|
$2.0100 |
$2.0000 |
$2.0500 |
$2.0100 |
$2.0200 |
16,040,300 |
2022-12-06 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0200 |
$2.0500 |
$2.0400 |
$2.0500 |
10,938,700 |
2022-12-05 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0100 |
$2.0500 |
$2.0300 |
$2.0400 |
11,866,500 |
2022-12-02 |
C38U.SI |
SGD |
|
$2.0200 |
$2.0000 |
$2.0600 |
$2.0100 |
$2.0200 |
22,992,400 |
2022-12-01 |
C38U.SI |
SGD |
|
$2.0600 |
$2.0400 |
$2.0900 |
$2.0500 |
$2.0600 |
16,477,400 |
2022-11-30 |
C38U.SI |
SGD |
|
$2.0700 |
$2.0400 |
$2.0900 |
$2.0600 |
$2.0700 |
34,749,788 |
2022-11-29 |
C38U.SI |
SGD |
|
$2.0800 |
$2.0400 |
$2.0800 |
$2.0700 |
$2.0800 |
29,874,100 |
2022-11-28 |
C38U.SI |
SGD |
|
$2.0600 |
$2.0100 |
$2.0600 |
$2.0600 |
$2.0700 |
20,562,100 |
2022-11-25 |
C38U.SI |
SGD |
|
$2.0300 |
$1.9800 |
$2.0400 |
$2.0300 |
$2.0400 |
19,811,300 |
2022-11-24 |
C38U.SI |
SGD |
|
$1.9800 |
$1.9400 |
$2.0000 |
$1.9700 |
$1.9800 |
29,709,876 |
2022-11-23 |
C38U.SI |
SGD |
|
$1.9500 |
$1.9400 |
$2.0100 |
$1.9500 |
$1.9600 |
24,106,200 |
2022-11-22 |
C38U.SI |
SGD |
|
$1.9900 |
$1.9800 |
$2.0200 |
$1.9800 |
$1.9900 |
12,586,300 |
2022-11-21 |
C38U.SI |
SGD |
|
$2.0100 |
$1.9900 |
$2.0300 |
$2.0000 |
$2.0100 |
12,308,100 |
2022-11-18 |
C38U.SI |
SGD |
|
$2.0300 |
$2.0100 |
$2.0500 |
$2.0200 |
$2.0300 |
16,266,300 |
2022-11-17 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0400 |
$2.0800 |
$2.0400 |
$2.0500 |
13,255,800 |
2022-11-16 |
C38U.SI |
SGD |
|
$2.0400 |
$2.0100 |
$2.0600 |
$2.0400 |
$2.0500 |
23,315,800 |
2022-11-15 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0200 |
$2.0600 |
$2.0400 |
$2.0500 |
20,913,600 |
2022-11-14 |
C38U.SI |
SGD |
|
$2.0500 |
$2.0300 |
$2.0800 |
$2.0400 |
$2.0500 |
42,695,300 |
2022-11-11 |
C38U.SI |
SGD |
|
$2.0400 |
$1.9800 |
$2.0800 |
$2.0300 |
$2.0400 |
60,249,100 |
2022-11-10 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8800 |
$1.9300 |
$1.9000 |
$1.9100 |
12,872,300 |
2022-11-09 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8700 |
$1.9100 |
$1.8900 |
$1.9000 |
25,163,000 |
2022-11-08 |
C38U.SI |
SGD |
|
$1.8700 |
$1.8600 |
$1.8900 |
$1.8700 |
$1.8800 |
29,761,600 |
2022-11-07 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8600 |
$1.9000 |
$1.8700 |
$1.8800 |
20,110,500 |
2022-11-04 |
C38U.SI |
SGD |
|
$1.8600 |
$1.8100 |
$1.8800 |
$1.8600 |
$1.8700 |
23,114,800 |
2022-11-03 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8200 |
$1.9100 |
$1.8400 |
$1.8500 |
26,203,400 |
2022-11-02 |
C38U.SI |
SGD |
|
$1.9400 |
$1.8900 |
$1.9400 |
$1.9300 |
$1.9400 |
15,007,200 |
2022-11-01 |
C38U.SI |
SGD |
|
$1.9100 |
$1.8800 |
$1.9300 |
$1.9100 |
$1.9200 |
18,319,047 |
2022-10-31 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8600 |
$1.9200 |
$1.8700 |
$1.8800 |
22,383,800 |
2022-10-28 |
C38U.SI |
SGD |
|
$1.8900 |
$1.8700 |
$1.9300 |
$1.8900 |
$1.9000 |
30,969,100 |
2022-10-27 |
C38U.SI |
SGD |
|
$1.9200 |
$1.8800 |
$1.9500 |
$1.9100 |
$1.9200 |
33,115,100 |
2022-10-26 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8400 |
$1.9500 |
$1.9000 |
$1.9100 |
55,215,200 |
2022-10-25 |
C38U.SI |
SGD |
|
$1.8200 |
$1.7700 |
$1.8400 |
$1.8100 |
$1.8200 |
26,815,300 |
2022-10-21 |
C38U.SI |
SGD |
|
$1.7400 |
$1.7400 |
$1.8100 |
$1.7400 |
$1.7500 |
25,404,600 |
2022-10-20 |
C38U.SI |
SGD |
|
$1.8000 |
$1.7800 |
$1.8200 |
$1.8000 |
$1.8100 |
27,580,300 |
2022-10-19 |
C38U.SI |
SGD |
|
$1.8100 |
$1.7900 |
$1.8600 |
$1.8000 |
$1.8100 |
24,537,200 |
2022-10-18 |
C38U.SI |
SGD |
|
$1.8400 |
$1.8300 |
$1.8600 |
$1.8300 |
$1.8400 |
14,552,600 |
2022-10-17 |
C38U.SI |
SGD |
|
$1.8300 |
$1.7900 |
$1.8500 |
$1.8200 |
$1.8300 |
23,162,300 |
2022-10-14 |
C38U.SI |
SGD |
|
$1.8300 |
$1.8200 |
$1.8800 |
$1.8200 |
$1.8300 |
18,329,800 |
2022-10-13 |
C38U.SI |
SGD |
|
$1.8500 |
$1.8400 |
$1.8900 |
$1.8500 |
$1.8600 |
21,600,500 |
2022-10-12 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8800 |
$1.9300 |
$1.8800 |
$1.8900 |
25,128,700 |
2022-10-11 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8900 |
$1.9500 |
$1.9000 |
$1.9100 |
20,854,300 |
2022-10-10 |
C38U.SI |
SGD |
|
$1.9100 |
$1.8900 |
$1.9300 |
$1.9100 |
$1.9200 |
20,618,500 |
2022-10-07 |
C38U.SI |
SGD |
|
$1.9400 |
$1.9300 |
$1.9900 |
$1.9400 |
$1.9500 |
19,946,300 |
2022-10-06 |
C38U.SI |
SGD |
|
$1.9500 |
$1.9400 |
$1.9600 |
$1.9400 |
$1.9500 |
9,769,200 |
2022-10-05 |
C38U.SI |
SGD |
|
$1.9600 |
$1.9400 |
$1.9800 |
$1.9500 |
$1.9600 |
28,499,900 |
2022-10-04 |
C38U.SI |
SGD |
|
$1.9200 |
$1.9100 |
$1.9400 |
$1.9200 |
$1.9300 |
11,846,100 |
2022-10-03 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8700 |
$1.9100 |
$1.8900 |
$1.9000 |
18,647,100 |
2022-09-30 |
C38U.SI |
SGD |
|
$1.9200 |
$1.8700 |
$1.9400 |
$1.9200 |
$1.9300 |
35,559,900 |
2022-09-29 |
C38U.SI |
SGD |
|
$1.8800 |
$1.8800 |
$1.9300 |
$1.8800 |
$1.8900 |
36,010,100 |
2022-09-28 |
C38U.SI |
SGD |
|
$1.9000 |
$1.8900 |
$1.9700 |
$1.9000 |
$1.9100 |
42,691,100 |