CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-26 | C38U.SI | SGD | $2.2900 | $2.2900 | $2.3200 | $2.2900 | $2.3000 | 28,777,300 | |
| 2026-03-25 | C38U.SI | SGD | $2.3000 | $2.2800 | $2.3500 | $2.2900 | $2.3000 | 42,337,800 | |
| 2026-03-24 | C38U.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 34,131,300 | |
| 2026-03-23 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3700 | $2.3200 | $2.3300 | 33,106,697 | |
| 2026-03-20 | C38U.SI | SGD | $2.3900 | $2.3400 | $2.3900 | $2.3800 | $2.3900 | 42,343,900 | |
| 2026-03-19 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 16,362,700 | |
| 2026-03-18 | C38U.SI | SGD | $2.4000 | $2.3700 | $2.4200 | $2.3900 | $2.4000 | 22,214,100 | |
| 2026-03-17 | C38U.SI | SGD | $2.3800 | $2.3500 | $2.4000 | $2.3700 | $2.3800 | 20,362,100 | |
| 2026-03-16 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 10,393,900 | |
| 2026-03-13 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 25,783,100 | |
| 2026-03-12 | C38U.SI | SGD | $2.3400 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 31,498,100 | |
| 2026-03-11 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $0.0000 | $2.3500 | 15,144,400 | |
| 2026-03-10 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3300 | $2.3400 | 32,246,500 | |
| 2026-03-09 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 35,298,900 | |
| 2026-03-06 | C38U.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 21,316,300 | |
| 2026-03-05 | C38U.SI | SGD | $2.3900 | $2.3800 | $2.4300 | $2.3900 | $2.4000 | 28,003,200 | |
| 2026-03-04 | C38U.SI | SGD | $2.4000 | $2.3600 | $2.4600 | $2.3900 | $2.4000 | 35,249,500 | |
| 2026-03-03 | C38U.SI | SGD | $2.4300 | $2.4000 | $2.5000 | $2.4300 | $2.4400 | 37,084,800 | |
| 2026-03-02 | C38U.SI | SGD | $2.4600 | $2.4000 | $2.4700 | $2.4500 | $2.4600 | 32,106,338 | |
| 2026-02-27 | C38U.SI | SGD | $2.4500 | $2.4500 | $2.5000 | $2.4500 | $2.4600 | 34,894,462 | |
| 2026-02-26 | C38U.SI | SGD | $2.5000 | $2.4900 | $2.5700 | $2.5000 | $2.5100 | 33,062,091 | |
| 2026-02-25 | C38U.SI | SGD | $2.5400 | $2.5100 | $2.5500 | $2.5400 | $2.5500 | 38,684,667 | |
| 2026-02-24 | C38U.SI | SGD | $2.5200 | $2.4700 | $2.5400 | $2.5100 | $2.5200 | 42,991,200 | |
| 2026-02-23 | C38U.SI | SGD | $2.4600 | $2.4300 | $2.4900 | $2.4600 | $2.4700 | 35,037,000 | |
| 2026-02-20 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 22,773,600 | |
| 2026-02-19 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4600 | $2.4100 | $2.4200 | 26,548,700 | |
| 2026-02-16 | C38U.SI | SGD | XD | $2.4200 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 11,382,900 |
| 2026-02-13 | C38U.SI | SGD | XD | $2.4200 | $2.4100 | $2.4700 | $2.4100 | $2.4200 | 51,411,900 |
| 2026-02-12 | C38U.SI | SGD | CD | $2.4700 | $2.4500 | $2.5000 | $2.4600 | $2.4700 | 30,374,200 |
| 2026-02-11 | C38U.SI | SGD | CD | $2.4900 | $2.4700 | $2.4900 | $2.4800 | $2.4900 | 30,224,700 |
| 2026-02-10 | C38U.SI | SGD | CD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 23,909,900 |
| 2026-02-09 | C38U.SI | SGD | CD | $2.4700 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 28,259,400 |
| 2026-02-06 | C38U.SI | SGD | CD | $2.4500 | $2.4000 | $2.4900 | $2.4400 | $2.4500 | 80,404,500 |
| 2026-02-05 | C38U.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 27,018,200 | |
| 2026-02-04 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 16,431,200 | |
| 2026-02-03 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 19,859,700 | |
| 2026-02-02 | C38U.SI | SGD | $2.3700 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 23,416,600 | |
| 2026-01-30 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 30,994,600 | |
| 2026-01-29 | C38U.SI | SGD | $2.3800 | $2.3400 | $2.3800 | $2.3700 | $2.3800 | 26,333,200 | |
| 2026-01-28 | C38U.SI | SGD | $2.3600 | $2.3100 | $2.3700 | $2.3500 | $2.3600 | 42,178,200 | |
| 2026-01-27 | C38U.SI | SGD | $2.3500 | $2.3300 | $2.3900 | $2.3400 | $2.3500 | 45,752,900 | |
| 2026-01-26 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 29,104,500 | |
| 2026-01-23 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 26,645,400 | |
| 2026-01-22 | C38U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3600 | $2.3800 | 22,579,500 | |
| 2026-01-21 | C38U.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3900 | $0.0000 | 17,161,000 | |
| 2026-01-20 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4000 | $2.4100 | 19,521,200 | |
| 2026-01-19 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 10,852,500 | |
| 2026-01-16 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 28,128,800 | |
| 2026-01-15 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 26,200,600 | |
| 2026-01-14 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $0.0000 | $2.4200 | 13,470,084 |