CapitaLandInvest
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-20 | 9CI.SI | SGD | $3.8300 | $3.8100 | $3.8400 | $0.0000 | $3.8300 | 5,158,500 | |
| 2022-07-19 | 9CI.SI | SGD | $3.7900 | $3.7700 | $3.8000 | $3.7800 | $3.7900 | 2,908,300 | |
| 2022-07-18 | 9CI.SI | SGD | $3.8000 | $3.7700 | $3.8200 | $3.7900 | $3.8000 | 2,685,800 | |
| 2022-07-15 | 9CI.SI | SGD | $3.7600 | $3.7200 | $3.8100 | $3.7500 | $3.7600 | 5,905,300 | |
| 2022-07-14 | 9CI.SI | SGD | $3.7700 | $3.7500 | $3.8200 | $3.7600 | $3.7700 | 7,227,300 | |
| 2022-07-13 | 9CI.SI | SGD | $3.8200 | $3.7900 | $3.8600 | $3.8200 | $3.8300 | 6,051,600 | |
| 2022-07-12 | 9CI.SI | SGD | $3.8300 | $3.7800 | $3.8800 | $3.8200 | $3.8300 | 3,505,400 | |
| 2022-07-08 | 9CI.SI | SGD | $3.8500 | $3.8200 | $3.8800 | $3.8400 | $3.8500 | 2,741,100 | |
| 2022-07-07 | 9CI.SI | SGD | $3.8600 | $3.7900 | $3.8600 | $3.8500 | $3.8600 | 5,911,800 | |
| 2022-07-06 | 9CI.SI | SGD | $3.7900 | $3.7700 | $3.8300 | $3.7900 | $3.8000 | 2,722,600 | |
| 2022-07-05 | 9CI.SI | SGD | $3.7800 | $3.7700 | $3.8400 | $3.7800 | $3.7900 | 3,806,300 | |
| 2022-07-04 | 9CI.SI | SGD | $3.8000 | $3.7900 | $3.8400 | $3.8000 | $3.8100 | 3,828,100 | |
| 2022-07-01 | 9CI.SI | SGD | $3.7900 | $3.7900 | $3.8700 | $3.7900 | $3.8000 | 5,228,200 | |
| 2022-06-30 | 9CI.SI | SGD | $3.8200 | $3.8200 | $3.9000 | $3.8200 | $3.8300 | 5,754,900 | |
| 2022-06-29 | 9CI.SI | SGD | $3.8700 | $3.8700 | $3.9300 | $3.8700 | $3.8800 | 8,753,500 | |
| 2022-06-28 | 9CI.SI | SGD | $3.8900 | $3.8400 | $3.9100 | $3.8900 | $3.9000 | 8,696,800 | |
| 2022-06-27 | 9CI.SI | SGD | $3.8600 | $3.8300 | $3.8800 | $3.8600 | $3.8700 | 3,761,700 | |
| 2022-06-24 | 9CI.SI | SGD | $3.8500 | $3.8100 | $3.8700 | $3.8400 | $3.8500 | 5,741,600 | |
| 2022-06-23 | 9CI.SI | SGD | $3.7800 | $3.7400 | $3.8600 | $3.7800 | $3.7900 | 9,795,600 | |
| 2022-06-22 | 9CI.SI | SGD | $3.7200 | $3.7200 | $3.8600 | $3.7200 | $3.7400 | 10,940,200 | |
| 2022-06-21 | 9CI.SI | SGD | $3.8100 | $3.8100 | $3.8600 | $3.8100 | $3.8200 | 7,274,500 | |
| 2022-06-20 | 9CI.SI | SGD | $3.8200 | $3.8100 | $3.8700 | $3.8200 | $3.8300 | 10,209,200 | |
| 2022-06-17 | 9CI.SI | SGD | $3.9100 | $3.6100 | $3.9100 | $3.9000 | $3.9100 | 38,115,500 | |
| 2022-06-16 | 9CI.SI | SGD | $3.6300 | $3.6100 | $3.6900 | $3.6200 | $3.6300 | 11,017,900 | |
| 2022-06-15 | 9CI.SI | SGD | $3.6200 | $3.6200 | $3.6800 | $3.6200 | $3.6300 | 12,636,800 | |
| 2022-06-14 | 9CI.SI | SGD | $3.6500 | $3.6500 | $3.8000 | $3.6500 | $3.6600 | 18,182,300 | |
| 2022-06-13 | 9CI.SI | SGD | $3.8100 | $3.8000 | $3.8400 | $3.8100 | $3.8200 | 12,101,300 | |
| 2022-06-10 | 9CI.SI | SGD | $3.8400 | $3.8200 | $3.8400 | $3.8300 | $3.8400 | 5,890,500 | |
| 2022-06-09 | 9CI.SI | SGD | $3.8600 | $3.8400 | $3.8700 | $3.8500 | $3.8600 | 4,855,400 | |
| 2022-06-08 | 9CI.SI | SGD | $3.8500 | $3.8500 | $3.9000 | $3.8500 | $3.8600 | 6,841,500 | |
| 2022-06-07 | 9CI.SI | SGD | $3.8800 | $3.8500 | $3.8900 | $3.8700 | $3.8800 | 5,458,000 | |
| 2022-06-06 | 9CI.SI | SGD | $3.8900 | $3.8400 | $3.8900 | $3.8800 | $3.8900 | 4,110,000 | |
| 2022-06-03 | 9CI.SI | SGD | $3.8900 | $3.8600 | $3.9100 | $3.8900 | $3.9000 | 2,934,700 | |
| 2022-06-02 | 9CI.SI | SGD | $3.8600 | $3.8400 | $3.8900 | $3.8600 | $3.8700 | 9,478,600 | |
| 2022-06-01 | 9CI.SI | SGD | $3.9000 | $3.8900 | $4.0000 | $3.9000 | $3.9100 | 6,571,500 | |
| 2022-05-31 | 9CI.SI | SGD | $3.9500 | $3.9000 | $3.9700 | $3.9400 | $3.9500 | 21,657,100 | |
| 2022-05-30 | 9CI.SI | SGD | $3.9200 | $3.9000 | $3.9400 | $3.9100 | $3.9200 | 5,406,100 | |
| 2022-05-27 | 9CI.SI | SGD | $3.9000 | $3.8400 | $3.9000 | $3.8900 | $3.9000 | 4,386,900 | |
| 2022-05-26 | 9CI.SI | SGD | $3.8300 | $3.8200 | $3.8700 | $3.8300 | $3.8400 | 7,965,400 | |
| 2022-05-25 | 9CI.SI | SGD | $3.8400 | $3.8200 | $3.8800 | $3.8300 | $3.8500 | 5,364,700 | |
| 2022-05-24 | 9CI.SI | SGD | $3.8500 | $3.8400 | $3.9000 | $3.8400 | $3.8500 | 7,059,700 | |
| 2022-05-23 | 9CI.SI | SGD | $3.8700 | $3.8300 | $3.9500 | $3.8600 | $3.8700 | 6,871,300 | |
| 2022-05-20 | 9CI.SI | SGD | $3.9100 | $3.8100 | $3.9100 | $3.8900 | $3.9100 | 9,831,400 | |
| 2022-05-19 | 9CI.SI | SGD | $3.8100 | $3.7900 | $3.8300 | $3.8100 | $3.8200 | 10,289,400 | |
| 2022-05-18 | 9CI.SI | SGD | $3.8500 | $3.8500 | $3.9200 | $3.8500 | $3.8700 | 6,399,500 | |
| 2022-05-17 | 9CI.SI | SGD | $3.8500 | $3.7900 | $3.8600 | $3.8300 | $3.8500 | 8,168,800 | |
| 2022-05-13 | 9CI.SI | SGD | $3.7900 | $3.7800 | $3.8500 | $3.7900 | $3.8000 | 17,848,700 | |
| 2022-05-12 | 9CI.SI | SGD | $3.7800 | $3.7600 | $3.8700 | $0.0000 | $3.7900 | 21,468,100 | |
| 2022-05-11 | 9CI.SI | SGD | $3.8800 | $3.7800 | $3.8800 | $3.8700 | $3.8800 | 17,185,500 | |
| 2022-05-10 | 9CI.SI | SGD | $3.8100 | $3.7800 | $3.8900 | $3.8100 | $3.8200 | 14,017,900 |