CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-04-03 | C38U.SI | SGD | $2.1700 | $2.0900 | $2.1800 | $2.1600 | $2.1700 | 57,923,600 | |
| 2025-04-02 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1400 | $2.1000 | $2.1100 | 24,391,100 | |
| 2025-04-01 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 36,906,400 | |
| 2025-03-28 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 29,824,100 | |
| 2025-03-27 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1300 | $2.0900 | $2.1000 | 35,456,500 | |
| 2025-03-26 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 22,630,500 | |
| 2025-03-25 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 46,758,500 | |
| 2025-03-24 | C38U.SI | SGD | $2.1200 | $2.0700 | $2.1300 | $2.1100 | $2.1200 | 25,551,359 | |
| 2025-03-21 | C38U.SI | SGD | $2.0800 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 37,373,000 | |
| 2025-03-20 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.1100 | $2.0900 | $2.1000 | 36,932,900 | |
| 2025-03-19 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.0900 | $2.0800 | $2.0900 | 36,165,000 | |
| 2025-03-18 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.0900 | $2.1000 | 32,411,400 | |
| 2025-03-17 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 31,925,700 | |
| 2025-03-14 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1400 | $2.1200 | $2.1300 | 33,694,100 | |
| 2025-03-13 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 43,664,200 | |
| 2025-03-12 | C38U.SI | SGD | $2.0800 | $2.0200 | $2.0900 | $2.0800 | $2.0900 | 47,485,351 | |
| 2025-03-11 | C38U.SI | SGD | $2.0300 | $1.9900 | $2.0300 | $2.0200 | $2.0300 | 35,851,400 | |
| 2025-03-10 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 19,689,200 | |
| 2025-03-07 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 42,836,000 | |
| 2025-03-06 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 26,139,300 | |
| 2025-03-05 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 21,516,200 | |
| 2025-03-04 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 15,175,200 | |
| 2025-03-03 | C38U.SI | SGD | $1.9800 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 24,013,300 | |
| 2025-02-28 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 38,500,500 | |
| 2025-02-27 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9700 | $1.9600 | $1.9700 | 21,967,000 | |
| 2025-02-26 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 26,987,700 | |
| 2025-02-25 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 21,655,400 | |
| 2025-02-24 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 23,878,300 | |
| 2025-02-21 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 19,474,100 | |
| 2025-02-20 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 27,319,300 | |
| 2025-02-19 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 19,440,300 |