CapitaLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-23 | C31.SI | SGD | $2.7000 | $2.6500 | $2.7000 | $2.6900 | $2.7000 | 8,282,500 | |
| 2020-09-22 | C31.SI | SGD | $2.6700 | $2.6600 | $2.7100 | $2.6700 | $2.6800 | 14,197,700 | |
| 2020-09-21 | C31.SI | SGD | $2.7000 | $2.7000 | $2.7400 | $2.7000 | $2.7100 | 6,585,400 | |
| 2020-09-18 | C31.SI | SGD | $2.7200 | $2.7100 | $2.7600 | $2.7100 | $2.7300 | 15,273,200 | |
| 2020-09-17 | C31.SI | SGD | $2.7400 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 7,498,481 | |
| 2020-09-16 | C31.SI | SGD | $2.7500 | $2.7200 | $2.7600 | $2.7500 | $2.7600 | 4,691,600 | |
| 2020-09-15 | C31.SI | SGD | $2.7200 | $2.7200 | $2.7400 | $2.7200 | $2.7300 | 7,802,300 | |
| 2020-09-14 | C31.SI | SGD | $2.7300 | $2.7200 | $2.7600 | $2.7300 | $2.7400 | 3,322,200 | |
| 2020-09-11 | C31.SI | SGD | $2.7500 | $2.7200 | $2.7500 | $2.7400 | $2.7500 | 5,222,300 | |
| 2020-09-10 | C31.SI | SGD | $2.7400 | $2.7100 | $2.7600 | $2.7300 | $2.7400 | 6,720,300 | |
| 2020-09-09 | C31.SI | SGD | $2.7300 | $2.7100 | $2.7500 | $2.7300 | $2.7400 | 8,192,000 | |
| 2020-09-08 | C31.SI | SGD | $2.7300 | $2.7300 | $2.7800 | $2.7300 | $2.7400 | 5,117,500 | |
| 2020-09-07 | C31.SI | SGD | $2.7300 | $2.7300 | $2.7600 | $2.7300 | $2.7400 | 5,254,400 | |
| 2020-09-04 | C31.SI | SGD | $2.7500 | $2.7200 | $2.7600 | $2.7400 | $2.7500 | 9,548,300 | |
| 2020-09-03 | C31.SI | SGD | $2.7900 | $2.7600 | $2.8000 | $2.7800 | $2.7900 | 9,035,400 | |
| 2020-09-02 | C31.SI | SGD | $2.7700 | $2.7500 | $2.7900 | $2.7700 | $2.7800 | 6,317,400 | |
| 2020-09-01 | C31.SI | SGD | $2.7900 | $2.7500 | $2.7900 | $2.7800 | $2.7900 | 5,423,100 | |
| 2020-08-31 | C31.SI | SGD | $2.7700 | $2.7600 | $2.8300 | $2.7700 | $2.7800 | 6,294,600 | |
| 2020-08-28 | C31.SI | SGD | $2.7800 | $2.7600 | $2.8300 | $2.7800 | $2.7900 | 9,409,900 | |
| 2020-08-27 | C31.SI | SGD | $2.7500 | $2.7400 | $2.8100 | $2.7500 | $2.7600 | 11,517,900 | |
| 2020-08-26 | C31.SI | SGD | $2.7900 | $2.7700 | $2.8100 | $2.7900 | $2.8000 | 4,746,800 | |
| 2020-08-25 | C31.SI | SGD | $2.8200 | $2.7700 | $2.8500 | $2.8100 | $2.8200 | 8,685,400 | |
| 2020-08-24 | C31.SI | SGD | $2.7600 | $2.7400 | $2.7900 | $2.7600 | $2.7700 | 8,196,800 | |
| 2020-08-21 | C31.SI | SGD | $2.7800 | $2.7600 | $2.8200 | $2.7700 | $2.7800 | 7,482,600 | |
| 2020-08-20 | C31.SI | SGD | $2.7500 | $2.6800 | $2.7800 | $2.7400 | $2.7500 | 17,111,500 | |
| 2020-08-19 | C31.SI | SGD | $2.7800 | $2.7600 | $2.8100 | $2.7700 | $2.7800 | 6,197,500 | |
| 2020-08-18 | C31.SI | SGD | $2.7900 | $2.7800 | $2.8200 | $2.7800 | $2.7900 | 5,341,400 | |
| 2020-08-17 | C31.SI | SGD | $2.8000 | $2.7800 | $2.8300 | $2.8000 | $2.8100 | 5,915,900 | |
| 2020-08-14 | C31.SI | SGD | $2.8100 | $2.7800 | $2.8500 | $2.8100 | $2.8200 | 6,884,800 | |
| 2020-08-13 | C31.SI | SGD | $2.8000 | $2.7600 | $2.8200 | $2.7900 | $2.8000 | 10,388,200 | |
| 2020-08-12 | C31.SI | SGD | $2.7800 | $2.7100 | $2.7800 | $2.7700 | $2.7800 | 9,475,100 | |
| 2020-08-11 | C31.SI | SGD | $2.7500 | $2.7200 | $2.7700 | $2.7500 | $2.7600 | 7,822,200 | |
| 2020-08-07 | C31.SI | SGD | $2.7400 | $2.7200 | $2.7700 | $2.7400 | $2.7500 | 12,584,000 | |
| 2020-08-06 | C31.SI | SGD | $2.7600 | $2.7400 | $2.8000 | $2.7600 | $2.7700 | 9,721,400 | |
| 2020-08-05 | C31.SI | SGD | $2.7600 | $2.7600 | $2.8100 | $2.7600 | $2.7700 | 8,368,900 | |
| 2020-08-04 | C31.SI | SGD | $2.7500 | $2.7000 | $2.7600 | $2.7400 | $2.7500 | 7,216,000 | |
| 2020-08-03 | C31.SI | SGD | $2.7100 | $2.7000 | $2.7600 | $2.7000 | $2.7100 | 12,462,000 | |
| 2020-07-30 | C31.SI | SGD | $2.7600 | $2.7100 | $2.8200 | $2.7500 | $2.7600 | 24,038,700 | |
| 2020-07-29 | C31.SI | SGD | $2.7600 | $2.7300 | $2.7700 | $2.7600 | $2.7700 | 16,468,500 | |
| 2020-07-28 | C31.SI | SGD | $2.7800 | $2.7700 | $2.8500 | $2.7700 | $2.7800 | 13,692,400 | |
| 2020-07-27 | C31.SI | SGD | $2.8200 | $2.8000 | $2.8400 | $2.8100 | $2.8200 | 7,805,600 | |
| 2020-07-24 | C31.SI | SGD | $2.8200 | $2.8100 | $2.8500 | $2.8100 | $2.8200 | 8,503,900 | |
| 2020-07-23 | C31.SI | SGD | $2.8500 | $2.8300 | $2.8800 | $2.8500 | $2.8600 | 6,929,100 | |
| 2020-07-22 | C31.SI | SGD | $2.8300 | $2.8300 | $2.8900 | $2.8300 | $2.8400 | 8,413,300 | |
| 2020-07-21 | C31.SI | SGD | $2.8800 | $2.8600 | $2.9100 | $2.8700 | $2.8800 | 8,669,100 | |
| 2020-07-20 | C31.SI | SGD | $2.8500 | $2.8300 | $2.8700 | $2.8500 | $2.8600 | 7,659,400 | |
| 2020-07-17 | C31.SI | SGD | $2.8600 | $2.8600 | $2.8900 | $2.8600 | $2.8700 | 5,328,000 | |
| 2020-07-16 | C31.SI | SGD | $2.8600 | $2.8600 | $2.9200 | $2.8600 | $2.8700 | 5,189,100 | |
| 2020-07-15 | C31.SI | SGD | $2.9000 | $2.8700 | $2.9200 | $2.9000 | $2.9100 | 11,289,125 | |
| 2020-07-14 | C31.SI | SGD | $2.8400 | $2.8300 | $2.8700 | $2.8400 | $2.8500 | 9,725,500 |