CapitaLand
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-28 | C31.SI | SGD | $2.9200 | $2.8600 | $2.9500 | $2.9100 | $2.9200 | 14,138,060 | |
| 2020-04-27 | C31.SI | SGD | $2.8800 | $2.8300 | $2.9100 | $2.8700 | $2.8800 | 5,081,500 | |
| 2020-04-24 | C31.SI | SGD | $2.8200 | $2.8000 | $2.8300 | $2.8200 | $2.8300 | 4,458,900 | |
| 2020-04-23 | C31.SI | SGD | $2.8400 | $2.8300 | $2.8800 | $2.8400 | $2.8500 | 9,395,000 | |
| 2020-04-22 | C31.SI | SGD | $2.8300 | $2.8000 | $2.8700 | $2.8300 | $2.8500 | 10,091,100 | |
| 2020-04-21 | C31.SI | SGD | $2.8700 | $2.8600 | $2.9600 | $2.8700 | $2.8800 | 9,041,700 | |
| 2020-04-20 | C31.SI | SGD | $2.9600 | $2.9500 | $3.0100 | $2.9600 | $2.9700 | 6,188,400 | |
| 2020-04-17 | C31.SI | SGD | $2.9800 | $2.9600 | $3.0500 | $2.9700 | $2.9800 | 19,938,600 | |
| 2020-04-16 | C31.SI | SGD | $2.9700 | $2.9000 | $2.9800 | $2.9700 | $2.9800 | 7,891,500 | |
| 2020-04-15 | C31.SI | SGD | $2.9300 | $2.9000 | $3.0100 | $2.9200 | $2.9300 | 14,538,700 | |
| 2020-04-14 | C31.SI | SGD | $2.9800 | $2.9000 | $3.0100 | $2.9800 | $2.9900 | 8,278,300 | |
| 2020-04-13 | C31.SI | SGD | $2.9200 | $2.8800 | $2.9500 | $2.9100 | $2.9300 | 4,656,200 | |
| 2020-04-09 | C31.SI | SGD | $2.9500 | $2.9200 | $3.0100 | $2.9400 | $2.9500 | 7,806,200 | |
| 2020-04-08 | C31.SI | SGD | $2.9100 | $2.8800 | $2.9500 | $2.9100 | $2.9200 | 10,079,000 | |
| 2020-04-07 | C31.SI | SGD | $2.9700 | $2.7900 | $2.9900 | $2.9600 | $2.9700 | 23,561,000 | |
| 2020-04-06 | C31.SI | SGD | $2.7400 | $2.6200 | $2.7800 | $2.7300 | $2.7400 | 16,841,900 | |
| 2020-04-03 | C31.SI | SGD | $2.6200 | $2.6100 | $2.7100 | $2.6200 | $2.6300 | 13,011,500 | |
| 2020-04-02 | C31.SI | SGD | $2.7100 | $2.6800 | $2.7500 | $2.7100 | $2.7200 | 16,616,800 | |
| 2020-04-01 | C31.SI | SGD | $2.7600 | $2.6900 | $2.8400 | $2.7500 | $2.7600 | 15,923,600 | |
| 2020-03-31 | C31.SI | SGD | $2.8500 | $2.8000 | $2.8700 | $2.8400 | $2.8500 | 19,880,700 | |
| 2020-03-30 | C31.SI | SGD | $2.7600 | $2.7400 | $2.8800 | $2.7600 | $2.7800 | 13,139,600 | |
| 2020-03-27 | C31.SI | SGD | $2.9500 | $2.9200 | $3.0200 | $2.9400 | $2.9500 | 10,825,700 | |
| 2020-03-26 | C31.SI | SGD | $2.9000 | $2.7900 | $2.9700 | $2.8800 | $2.9000 | 15,446,200 | |
| 2020-03-25 | C31.SI | SGD | $2.9300 | $2.7500 | $2.9800 | $2.9300 | $2.9400 | 16,640,900 | |
| 2020-03-24 | C31.SI | SGD | $2.7200 | $2.5800 | $2.7200 | $2.7100 | $2.7200 | 14,901,400 | |
| 2020-03-23 | C31.SI | SGD | $2.5700 | $2.5600 | $2.6300 | $2.5700 | $2.5800 | 13,938,900 | |
| 2020-03-20 | C31.SI | SGD | $2.8000 | $2.6600 | $2.8300 | $2.8000 | $2.8100 | 18,551,800 | |
| 2020-03-19 | C31.SI | SGD | $2.6600 | $2.6200 | $2.8400 | $2.6600 | $2.6700 | 14,416,300 | |
| 2020-03-18 | C31.SI | SGD | $2.8300 | $2.8000 | $3.0100 | $2.8200 | $2.8300 | 18,288,500 | |
| 2020-03-17 | C31.SI | SGD | $2.9100 | $2.9100 | $3.0500 | $2.9100 | $2.9200 | 18,090,600 | |
| 2020-03-16 | C31.SI | SGD | $3.0000 | $2.9800 | $3.1000 | $2.9900 | $3.0000 | 12,594,800 | |
| 2020-03-13 | C31.SI | SGD | $3.1500 | $2.9500 | $3.1900 | $3.1400 | $3.1500 | 26,119,500 | |
| 2020-03-12 | C31.SI | SGD | $3.2000 | $3.1700 | $3.3000 | $3.1900 | $3.2000 | 15,274,200 | |
| 2020-03-11 | C31.SI | SGD | $3.3700 | $3.3300 | $3.4400 | $3.3600 | $3.3700 | 11,084,700 | |
| 2020-03-10 | C31.SI | SGD | $3.4500 | $3.3900 | $3.4800 | $3.4400 | $3.4500 | 15,699,600 | |
| 2020-03-09 | C31.SI | SGD | $3.3700 | $3.3100 | $3.5000 | $3.3600 | $3.3700 | 17,656,600 | |
| 2020-03-06 | C31.SI | SGD | $3.5400 | $3.5300 | $3.6600 | $3.5300 | $3.5400 | 9,067,900 | |
| 2020-03-05 | C31.SI | SGD | $3.6900 | $3.6700 | $3.7100 | $3.6800 | $3.7000 | 12,732,000 | |
| 2020-03-04 | C31.SI | SGD | $3.6400 | $3.5800 | $3.6600 | $3.6400 | $3.6500 | 9,357,600 | |
| 2020-03-03 | C31.SI | SGD | $3.5800 | $3.5500 | $3.6100 | $3.5700 | $3.5800 | 16,497,800 | |
| 2020-03-02 | C31.SI | SGD | $3.5400 | $3.4800 | $3.5800 | $3.5400 | $3.5500 | 9,336,500 | |
| 2020-02-28 | C31.SI | SGD | $3.5300 | $3.5100 | $3.6200 | $3.5300 | $3.5400 | 23,182,800 | |
| 2020-02-27 | C31.SI | SGD | $3.6400 | $3.6000 | $3.6700 | $3.6300 | $3.6400 | 14,731,500 | |
| 2020-02-26 | C31.SI | SGD | $3.6700 | $3.6600 | $3.7100 | $3.6700 | $3.6800 | 7,952,900 | |
| 2020-02-25 | C31.SI | SGD | $3.7200 | $3.6900 | $3.7400 | $3.7100 | $3.7200 | 6,693,300 | |
| 2020-02-24 | C31.SI | SGD | $3.6700 | $3.6500 | $3.7100 | $3.6600 | $3.6700 | 11,522,300 | |
| 2020-02-21 | C31.SI | SGD | $3.7000 | $3.6900 | $3.7300 | $3.7000 | $3.7100 | 6,081,800 | |
| 2020-02-20 | C31.SI | SGD | $3.7300 | $3.7100 | $3.7600 | $3.7200 | $3.7300 | 3,979,100 | |
| 2020-02-19 | C31.SI | SGD | $3.7400 | $3.7000 | $3.7600 | $3.7400 | $3.7500 | 5,607,100 | |
| 2020-02-18 | C31.SI | SGD | $3.7000 | $3.6900 | $3.7300 | $3.7000 | $3.7100 | 8,099,300 |