CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-06-17 | C38U.SI | SGD | $2.1700 | $2.1200 | $2.1700 | $2.1600 | $2.1700 | 27,191,900 | |
| 2025-06-16 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 12,558,600 | |
| 2025-06-13 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 12,058,600 | |
| 2025-06-12 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 16,385,300 | |
| 2025-06-11 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 13,836,000 | |
| 2025-06-10 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 16,209,300 | |
| 2025-06-09 | C38U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.0900 | $2.1000 | 9,261,300 | |
| 2025-06-06 | C38U.SI | SGD | $2.1100 | $2.0600 | $2.1100 | $2.1000 | $2.1100 | 15,748,700 | |
| 2025-06-05 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.0900 | $2.0800 | $2.0900 | 18,086,856 | |
| 2025-06-04 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 19,477,800 | |
| 2025-06-03 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 13,851,600 | |
| 2025-06-02 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 16,503,198 | |
| 2025-05-30 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $0.0000 | 79,886,956 | |
| 2025-05-29 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1000 | $2.0700 | $2.0800 | 26,657,000 | |
| 2025-05-28 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 18,589,000 | |
| 2025-05-27 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.1000 | $2.0800 | $2.0900 | 32,126,200 | |
| 2025-05-26 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0600 | $2.0700 | 20,796,900 | |
| 2025-05-23 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 24,218,600 | |
| 2025-05-22 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0700 | $2.0600 | $2.0700 | 25,845,100 | |
| 2025-05-21 | C38U.SI | SGD | $2.0500 | $2.0500 | $2.0700 | $2.0500 | $2.0600 | 16,477,800 | |
| 2025-05-20 | C38U.SI | SGD | $2.0500 | $2.0500 | $2.0800 | $2.0500 | $2.0600 | 16,985,800 | |
| 2025-05-19 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 17,159,600 | |
| 2025-05-16 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0700 | 17,035,100 | |
| 2025-05-15 | C38U.SI | SGD | $2.0500 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 23,034,200 | |
| 2025-05-14 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0700 | $2.0400 | $2.0500 | 22,255,400 | |
| 2025-05-13 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.1200 | $2.0500 | $2.0600 | 36,471,200 | |
| 2025-05-09 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 13,546,700 | |
| 2025-05-08 | C38U.SI | SGD | $2.0900 | $2.0200 | $2.0900 | $2.0800 | $2.0900 | 40,237,600 | |
| 2025-05-07 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1500 | $2.1000 | $2.1100 | 38,852,400 | |
| 2025-05-06 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1600 | $2.1200 | $2.1300 | 15,022,800 | |
| 2025-05-05 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 9,006,867 | |
| 2025-05-02 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 20,793,800 | |
| 2025-04-30 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 23,991,300 | |
| 2025-04-29 | C38U.SI | SGD | $2.1600 | $2.1600 | $2.2000 | $2.1600 | $2.1700 | 20,002,100 | |
| 2025-04-28 | C38U.SI | SGD | $2.1700 | $2.1400 | $2.1900 | $2.1700 | $2.1800 | 23,740,700 | |
| 2025-04-25 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1800 | $2.1400 | $2.1500 | 31,989,500 | |
| 2025-04-24 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 24,555,700 | |
| 2025-04-23 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1400 | $2.1300 | $2.1400 | 16,139,600 | |
| 2025-04-22 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1400 | $2.1200 | $2.1300 | 17,261,600 | |
| 2025-04-21 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 5,563,500 | |
| 2025-04-17 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.1100 | $2.1200 | 15,814,100 | |
| 2025-04-16 | C38U.SI | SGD | $2.1100 | $2.0600 | $2.1300 | $2.1000 | $2.1100 | 30,323,000 | |
| 2025-04-15 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 29,000,600 | |
| 2025-04-14 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0900 | $2.0400 | $2.0500 | 27,466,500 | |
| 2025-04-11 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0600 | $2.0400 | $2.0500 | 23,996,200 | |
| 2025-04-10 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 42,309,600 | |
| 2025-04-09 | C38U.SI | SGD | $1.9900 | $1.9600 | $2.0100 | $1.9900 | $2.0000 | 62,769,800 | |
| 2025-04-08 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0500 | $2.0200 | $2.0300 | 52,393,100 | |
| 2025-04-07 | C38U.SI | SGD | $2.0600 | $2.0200 | $2.0900 | $2.0500 | $2.0600 | 66,637,800 | |
| 2025-04-04 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.2000 | $2.1400 | $2.1500 | 56,881,400 |