CapitaLandInvest
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | 9CI.SI | SGD | $2.7900 | $2.7800 | $2.8500 | $2.7900 | $2.8000 | 10,393,000 | |
| 2024-11-20 | 9CI.SI | SGD | $2.8300 | $2.8200 | $2.8800 | $2.8300 | $2.8400 | 9,369,400 | |
| 2024-11-19 | 9CI.SI | SGD | $2.8100 | $2.7900 | $2.8300 | $2.8100 | $2.8200 | 8,658,800 | |
| 2024-11-18 | 9CI.SI | SGD | $2.7900 | $2.7600 | $2.8300 | $2.7800 | $2.7900 | 7,451,100 | |
| 2024-11-15 | 9CI.SI | SGD | $2.7700 | $2.7500 | $2.7900 | $2.7600 | $2.7700 | 5,866,300 | |
| 2024-11-14 | 9CI.SI | SGD | $2.7800 | $2.7600 | $2.8100 | $2.7700 | $2.7800 | 6,953,400 | |
| 2024-11-13 | 9CI.SI | SGD | $2.8000 | $2.7700 | $2.8200 | $2.8000 | $2.8100 | 6,667,500 | |
| 2024-11-12 | 9CI.SI | SGD | $2.8200 | $2.8000 | $2.8600 | $2.8100 | $2.8200 | 5,078,000 | |
| 2024-11-11 | 9CI.SI | SGD | $2.8300 | $2.8000 | $2.8500 | $2.8200 | $2.8300 | 7,345,100 | |
| 2024-11-08 | 9CI.SI | SGD | $2.7900 | $2.7900 | $2.8700 | $2.7900 | $2.8000 | 9,888,100 | |
| 2024-11-07 | 9CI.SI | SGD | $2.8000 | $2.8000 | $2.9300 | $2.8000 | $2.8100 | 21,550,800 | |
| 2024-11-06 | 9CI.SI | SGD | $2.9100 | $2.8500 | $2.9700 | $2.9100 | $2.9200 | 14,744,700 | |
| 2024-11-05 | 9CI.SI | SGD | $2.9100 | $2.8200 | $2.9300 | $2.9000 | $2.9100 | 10,011,303 | |
| 2024-11-04 | 9CI.SI | SGD | $2.8700 | $2.8500 | $2.8900 | $2.8700 | $2.8800 | 4,501,600 | |
| 2024-11-01 | 9CI.SI | SGD | $2.8400 | $2.7600 | $2.8800 | $2.8400 | $2.8500 | 11,502,405 | |
| 2024-10-30 | 9CI.SI | SGD | $2.8100 | $2.8000 | $2.8400 | $2.8100 | $2.8200 | 7,119,300 | |
| 2024-10-29 | 9CI.SI | SGD | $2.8400 | $2.8100 | $2.8600 | $2.8300 | $2.8400 | 5,883,700 | |
| 2024-10-28 | 9CI.SI | SGD | $2.8500 | $2.8200 | $2.8800 | $2.8400 | $2.8500 | 7,506,600 | |
| 2024-10-25 | 9CI.SI | SGD | $2.8700 | $2.8300 | $2.9000 | $2.8600 | $2.8700 | 10,272,300 | |
| 2024-10-24 | 9CI.SI | SGD | $2.9000 | $2.8900 | $2.9300 | $2.9000 | $2.9100 | 7,652,000 | |
| 2024-10-23 | 9CI.SI | SGD | $2.9300 | $2.9200 | $2.9900 | $0.0000 | $2.9300 | 9,616,200 | |
| 2024-10-22 | 9CI.SI | SGD | $2.9600 | $2.9300 | $2.9800 | $2.9600 | $2.9700 | 7,249,800 | |
| 2024-10-21 | 9CI.SI | SGD | $2.9800 | $2.9800 | $3.0000 | $2.9800 | $2.9900 | 5,327,600 | |
| 2024-10-18 | 9CI.SI | SGD | $3.0000 | $2.9800 | $3.0200 | $2.9900 | $3.0000 | 6,273,700 | |
| 2024-10-17 | 9CI.SI | SGD | $3.0000 | $2.9800 | $3.0300 | $0.0000 | $3.0000 | 7,026,900 | |
| 2024-10-16 | 9CI.SI | SGD | $2.9700 | $2.9600 | $3.0000 | $2.9700 | $2.9800 | 7,071,000 | |
| 2024-10-15 | 9CI.SI | SGD | $3.0000 | $3.0000 | $3.0400 | $3.0000 | $3.0100 | 7,747,200 | |
| 2024-10-14 | 9CI.SI | SGD | $3.0200 | $3.0000 | $3.0300 | $3.0100 | $3.0200 | 4,978,200 | |
| 2024-10-11 | 9CI.SI | SGD | $3.0200 | $3.0000 | $3.0400 | $3.0200 | $3.0300 | 5,755,700 | |
| 2024-10-10 | 9CI.SI | SGD | $3.0100 | $3.0100 | $3.0700 | $3.0100 | $3.0200 | 7,655,700 | |
| 2024-10-09 | 9CI.SI | SGD | $3.0100 | $2.9700 | $3.0400 | $3.0100 | $3.0200 | 10,541,400 | |
| 2024-10-08 | 9CI.SI | SGD | $3.0300 | $3.0000 | $3.0900 | $3.0300 | $3.0400 | 12,074,500 | |
| 2024-10-07 | 9CI.SI | SGD | $3.0600 | $3.0500 | $3.1400 | $3.0600 | $3.0700 | 11,165,100 | |
| 2024-10-04 | 9CI.SI | SGD | $3.1200 | $3.0800 | $3.1600 | $3.1100 | $3.1200 | 8,846,300 | |
| 2024-10-03 | 9CI.SI | SGD | $3.0900 | $3.0900 | $3.1700 | $3.0900 | $3.1000 | 9,435,900 | |
| 2024-10-02 | 9CI.SI | SGD | $3.1500 | $3.0800 | $3.1800 | $3.1500 | $3.1600 | 18,320,900 | |
| 2024-10-01 | 9CI.SI | SGD | $3.0800 | $3.0800 | $3.1500 | $3.0800 | $3.1000 | 8,590,300 | |
| 2024-09-30 | 9CI.SI | SGD | $3.1200 | $3.0900 | $3.2000 | $3.1200 | $3.1300 | 31,283,700 | |
| 2024-09-27 | 9CI.SI | SGD | $3.0800 | $3.0000 | $3.0900 | $3.0800 | $3.0900 | 19,781,400 | |
| 2024-09-26 | 9CI.SI | SGD | $3.0000 | $2.9600 | $3.0300 | $2.9900 | $3.0000 | 14,295,600 | |
| 2024-09-25 | 9CI.SI | SGD | $2.9600 | $2.9600 | $3.0300 | $2.9600 | $2.9700 | 11,314,000 | |
| 2024-09-24 | 9CI.SI | SGD | $3.0000 | $2.9400 | $3.0400 | $3.0000 | $3.0100 | 17,727,400 | |
| 2024-09-23 | 9CI.SI | SGD | $2.9400 | $2.9100 | $2.9700 | $2.9400 | $2.9500 | 10,443,221 | |
| 2024-09-20 | 9CI.SI | SGD | $2.9300 | $2.9300 | $3.0700 | $2.9300 | $2.9400 | 53,976,700 | |
| 2024-09-19 | 9CI.SI | SGD | $3.0500 | $2.9300 | $3.0500 | $3.0400 | $3.0500 | 18,569,800 | |
| 2024-09-18 | 9CI.SI | SGD | $2.9200 | $2.9000 | $2.9700 | $2.9200 | $2.9300 | 12,887,400 | |
| 2024-09-17 | 9CI.SI | SGD | $2.9800 | $2.9100 | $2.9900 | $2.9800 | $2.9900 | 13,160,600 | |
| 2024-09-16 | 9CI.SI | SGD | $2.9100 | $2.8600 | $2.9200 | $2.9100 | $2.9200 | 7,219,800 | |
| 2024-09-13 | 9CI.SI | SGD | $2.8600 | $2.8600 | $2.9000 | $2.8600 | $2.8700 | 6,682,800 | |
| 2024-09-12 | 9CI.SI | SGD | $2.8700 | $2.8400 | $2.8900 | $2.8700 | $2.8800 | 8,451,500 |