CapitaLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-02 | C31.SI | SGD | $3.1200 | $3.0900 | $3.1700 | $3.1200 | $3.1300 | 9,849,200 | |
| 2020-12-01 | C31.SI | SGD | $3.1200 | $3.0600 | $3.1300 | $3.1100 | $3.1200 | 8,715,300 | |
| 2020-11-30 | C31.SI | SGD | $3.1300 | $3.0900 | $3.1900 | $3.1200 | $3.1300 | 27,933,800 | |
| 2020-11-27 | C31.SI | SGD | $3.1400 | $3.1000 | $3.1600 | $3.1400 | $3.1500 | 7,089,400 | |
| 2020-11-26 | C31.SI | SGD | $3.1300 | $3.0500 | $3.1500 | $3.1300 | $3.1400 | 16,872,700 | |
| 2020-11-25 | C31.SI | SGD | $3.1300 | $3.1000 | $3.2000 | $3.1200 | $3.1300 | 20,787,400 | |
| 2020-11-24 | C31.SI | SGD | $3.1700 | $3.1200 | $3.1700 | $3.1600 | $3.1700 | 17,901,000 | |
| 2020-11-23 | C31.SI | SGD | $3.1200 | $3.0600 | $3.1200 | $3.1100 | $3.1200 | 17,829,000 | |
| 2020-11-20 | C31.SI | SGD | $3.0500 | $2.9700 | $3.0500 | $3.0400 | $3.0500 | 18,549,900 | |
| 2020-11-19 | C31.SI | SGD | $2.9800 | $2.9400 | $3.0000 | $2.9700 | $2.9800 | 13,940,000 | |
| 2020-11-18 | C31.SI | SGD | $3.0000 | $2.9200 | $3.0000 | $2.9900 | $3.0000 | 26,887,100 | |
| 2020-11-17 | C31.SI | SGD | $2.9300 | $2.9200 | $2.9600 | $2.9300 | $2.9400 | 20,742,500 | |
| 2020-11-16 | C31.SI | SGD | $2.8900 | $2.8500 | $2.9200 | $2.8900 | $2.9000 | 18,957,500 | |
| 2020-11-13 | C31.SI | SGD | $2.8400 | $2.8100 | $2.8500 | $2.8400 | $2.8500 | 17,654,200 | |
| 2020-11-12 | C31.SI | SGD | $2.8600 | $2.8300 | $2.8800 | $2.8500 | $2.8600 | 15,180,100 | |
| 2020-11-11 | C31.SI | SGD | $2.8600 | $2.7400 | $2.8700 | $2.8500 | $2.8600 | 23,561,300 | |
| 2020-11-10 | C31.SI | SGD | $2.7700 | $2.6900 | $2.7700 | $2.7600 | $2.7700 | 25,904,800 | |
| 2020-11-09 | C31.SI | SGD | $2.6400 | $2.6400 | $2.6800 | $2.6400 | $2.6500 | 7,324,200 | |
| 2020-11-06 | C31.SI | SGD | $2.6200 | $2.6100 | $2.6600 | $2.6200 | $2.6300 | 10,975,300 | |
| 2020-11-05 | C31.SI | SGD | $2.6300 | $2.5700 | $2.6300 | $2.6200 | $2.6300 | 19,178,300 | |
| 2020-11-04 | C31.SI | SGD | $2.5600 | $2.5300 | $2.5900 | $2.5500 | $2.5600 | 14,280,700 | |
| 2020-11-03 | C31.SI | SGD | $2.5700 | $2.5200 | $2.5700 | $2.5600 | $2.5700 | 12,365,700 | |
| 2020-11-02 | C31.SI | SGD | $2.5100 | $2.5100 | $2.5800 | $2.5100 | $2.5200 | 19,604,100 | |
| 2020-10-30 | C31.SI | SGD | $2.5700 | $2.5500 | $2.5900 | $2.5600 | $2.5700 | 17,352,230 | |
| 2020-10-29 | C31.SI | SGD | $2.6000 | $2.5900 | $2.6200 | $2.5900 | $2.6000 | 11,165,800 | |
| 2020-10-28 | C31.SI | SGD | $2.6300 | $2.6300 | $2.6700 | $2.6300 | $2.6400 | 10,079,000 | |
| 2020-10-27 | C31.SI | SGD | $2.6600 | $2.6500 | $2.6800 | $2.6600 | $2.6700 | 8,745,900 | |
| 2020-10-26 | C31.SI | SGD | $2.6700 | $2.6700 | $2.7200 | $2.6700 | $2.6800 | 12,760,500 | |
| 2020-10-23 | C31.SI | SGD | $2.7100 | $2.7000 | $2.7200 | $2.7100 | $2.7200 | 9,034,600 | |
| 2020-10-22 | C31.SI | SGD | $2.7200 | $2.7000 | $2.7500 | $2.7200 | $2.7300 | 7,361,700 | |
| 2020-10-21 | C31.SI | SGD | $2.7300 | $2.7300 | $2.7800 | $2.7300 | $2.7400 | 10,515,800 | |
| 2020-10-20 | C31.SI | SGD | $2.7600 | $2.7300 | $2.7800 | $2.7500 | $2.7600 | 8,361,000 | |
| 2020-10-19 | C31.SI | SGD | $2.7700 | $2.7600 | $2.7900 | $2.7600 | $2.7700 | 4,062,800 | |
| 2020-10-16 | C31.SI | SGD | $2.7600 | $2.7500 | $2.8000 | $2.7600 | $2.7700 | 4,969,100 | |
| 2020-10-15 | C31.SI | SGD | $2.7700 | $2.7500 | $2.8000 | $2.7600 | $2.7700 | 8,425,600 | |
| 2020-10-14 | C31.SI | SGD | $2.8100 | $2.7800 | $2.8200 | $2.8000 | $2.8100 | 8,154,500 | |
| 2020-10-13 | C31.SI | SGD | $2.8100 | $2.7900 | $2.8300 | $2.8000 | $2.8200 | 9,449,200 | |
| 2020-10-12 | C31.SI | SGD | $2.8000 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 6,455,500 | |
| 2020-10-09 | C31.SI | SGD | $2.7800 | $2.7800 | $2.8100 | $2.7800 | $2.7900 | 3,368,800 | |
| 2020-10-08 | C31.SI | SGD | $2.8100 | $2.7800 | $2.8100 | $2.8000 | $2.8100 | 3,252,200 | |
| 2020-10-07 | C31.SI | SGD | $2.8100 | $2.7500 | $2.8100 | $2.8000 | $2.8100 | 8,075,500 | |
| 2020-10-06 | C31.SI | SGD | $2.7600 | $2.7600 | $2.8000 | $2.7600 | $2.7700 | 6,148,800 | |
| 2020-10-05 | C31.SI | SGD | $2.7700 | $2.7300 | $2.7700 | $2.7500 | $2.7700 | 5,760,400 | |
| 2020-10-02 | C31.SI | SGD | $2.7500 | $2.7000 | $2.7500 | $2.7400 | $2.7500 | 4,174,200 | |
| 2020-10-01 | C31.SI | SGD | $2.7500 | $2.7200 | $2.7500 | $2.7400 | $2.7500 | 5,620,400 | |
| 2020-09-30 | C31.SI | SGD | $2.7100 | $2.6700 | $2.7300 | $2.7000 | $2.7100 | 10,796,900 | |
| 2020-09-29 | C31.SI | SGD | $2.6700 | $2.6700 | $2.7100 | $2.6700 | $2.6800 | 5,364,757 | |
| 2020-09-28 | C31.SI | SGD | $2.6800 | $2.6700 | $2.7100 | $2.6800 | $2.6900 | 6,359,700 | |
| 2020-09-25 | C31.SI | SGD | $2.6900 | $2.6600 | $2.7000 | $2.6800 | $2.6900 | 6,633,600 | |
| 2020-09-24 | C31.SI | SGD | $2.6700 | $2.6500 | $2.6900 | $2.6600 | $2.6700 | 7,196,000 |