CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | C38U.SI | SGD | $1.9100 | $1.9000 | $1.9200 | $1.9100 | $1.9200 | 47,770,300 | |
| 2024-12-19 | C38U.SI | SGD | $1.9200 | $1.9200 | $1.9300 | $1.9200 | $1.9300 | 28,595,200 | |
| 2024-12-18 | C38U.SI | SGD | $1.9300 | $1.9300 | $1.9400 | $1.9300 | $1.9400 | 10,562,600 | |
| 2024-12-17 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 21,437,000 | |
| 2024-12-16 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 18,953,200 | |
| 2024-12-13 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9300 | $1.9400 | 12,856,000 | |
| 2024-12-12 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 15,218,700 | |
| 2024-12-11 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9300 | $1.9400 | 20,189,900 | |
| 2024-12-10 | C38U.SI | SGD | $1.9200 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 16,194,900 | |
| 2024-12-09 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 19,356,300 | |
| 2024-12-06 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 13,676,400 | |
| 2024-12-05 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 22,209,700 | |
| 2024-12-04 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 16,714,500 | |
| 2024-12-03 | C38U.SI | SGD | $1.9600 | $1.9600 | $1.9800 | $1.9600 | $1.9700 | 28,361,800 | |
| 2024-12-02 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 19,276,200 | |
| 2024-11-29 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 19,710,200 | |
| 2024-11-28 | C38U.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 27,571,200 | |
| 2024-11-27 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 16,645,100 | |
| 2024-11-26 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 34,226,358 | |
| 2024-11-25 | C38U.SI | SGD | $1.9600 | $1.9200 | $1.9600 | $1.9500 | $1.9600 | 63,301,900 | |
| 2024-11-22 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9400 | $1.9300 | $1.9400 | 35,878,000 | |
| 2024-11-21 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 48,294,986 | |
| 2024-11-20 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 34,467,900 | |
| 2024-11-19 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 31,361,300 | |
| 2024-11-18 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $1.9500 | $1.9600 | 37,859,000 | |
| 2024-11-15 | C38U.SI | SGD | $1.9800 | $1.9600 | $1.9800 | $1.9700 | $1.9800 | 29,808,900 | |
| 2024-11-14 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9700 | $1.9800 | 17,816,500 | |
| 2024-11-13 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 20,063,700 | |
| 2024-11-12 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $1.9600 | $1.9700 | 34,741,800 | |
| 2024-11-11 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 14,696,500 | |
| 2024-11-08 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0100 | $1.9600 | $1.9700 | 37,878,900 | |
| 2024-11-07 | C38U.SI | SGD | $1.9600 | $1.9300 | $2.0100 | $1.9600 | $1.9700 | 58,661,400 | |
| 2024-11-06 | C38U.SI | SGD | $2.0100 | $1.9700 | $2.0400 | $2.0100 | $2.0200 | 42,335,900 | |
| 2024-11-05 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0400 | $2.0100 | $2.0200 | 31,571,743 | |
| 2024-11-04 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 15,435,300 | |
| 2024-11-01 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0400 | $2.0300 | $2.0400 | 45,897,400 | |
| 2024-10-30 | C38U.SI | SGD | $2.0200 | $2.0200 | $2.0500 | $2.0200 | $2.0300 | 35,908,900 | |
| 2024-10-29 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0600 | $2.0300 | $2.0400 | 30,736,000 | |
| 2024-10-28 | C38U.SI | SGD | $2.0600 | $2.0200 | $2.0600 | $2.0500 | $2.0600 | 25,749,009 | |
| 2024-10-25 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0500 | $2.0300 | $2.0400 | 33,396,300 | |
| 2024-10-24 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 27,194,500 | |
| 2024-10-23 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.0900 | $2.0600 | $2.0700 | 15,800,600 | |
| 2024-10-22 | C38U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0700 | $2.0800 | 26,336,000 | |
| 2024-10-21 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 13,905,800 | |
| 2024-10-18 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.1100 | $2.1200 | 16,723,400 | |
| 2024-10-17 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 23,419,700 | |
| 2024-10-16 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 10,718,000 | |
| 2024-10-15 | C38U.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 19,434,600 | |
| 2024-10-14 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1100 | $2.0900 | $2.1000 | 9,282,700 | |
| 2024-10-11 | C38U.SI | SGD | $2.0800 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 16,656,000 |