CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-09-22 | C38U.SI | SGD | $2.2400 | $2.2100 | $2.2700 | $2.2400 | $2.2500 | 50,751,600 | |
| 2026-09-21 | C38U.SI | SGD | $2.2600 | $2.2600 | $2.3000 | $2.2600 | $2.2700 | 22,692,053 | |
| 2026-09-18 | C38U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 41,712,669 | |
| 2026-09-17 | C38U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 36,446,000 | |
| 2026-09-16 | C38U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 30,379,800 | |
| 2026-09-15 | C38U.SI | SGD | $2.2700 | $2.2700 | $2.3000 | $2.2600 | $2.2700 | 16,562,200 | |
| 2026-09-14 | C38U.SI | SGD | $2.2900 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 31,770,000 | |
| 2026-09-11 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.3000 | $2.2700 | $2.2800 | 21,716,500 | |
| 2026-09-10 | C38U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 22,206,600 | |
| 2026-09-09 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3400 | $2.3100 | $2.3200 | 28,174,400 | |
| 2026-09-08 | C38U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 21,328,300 | |
| 2026-09-07 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3800 | $2.3400 | $2.3500 | 26,843,200 | |
| 2026-09-04 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 31,772,100 | |
| 2026-09-03 | C38U.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 34,227,500 | |
| 2026-09-02 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3400 | $2.3500 | 23,703,800 | |
| 2026-09-01 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 31,209,700 | |
| 2026-08-31 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 50,067,400 | |
| 2026-08-28 | C38U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 18,216,200 | |
| 2026-08-27 | C38U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 24,665,600 | |
| 2026-08-26 | C38U.SI | SGD | $2.3800 | $2.3800 | $2.4100 | $2.3800 | $2.3900 | 18,229,100 | |
| 2026-08-25 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 21,800,200 | |
| 2026-08-24 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 14,931,200 | |
| 2026-08-21 | C38U.SI | SGD | $2.4000 | $2.3700 | $2.4100 | $2.3900 | $2.4000 | 27,122,400 | |
| 2026-08-20 | C38U.SI | SGD | XD | $2.3800 | $2.3800 | $2.4100 | $2.3700 | $2.3800 | 27,261,900 |
| 2026-08-19 | C38U.SI | SGD | XD | $2.3700 | $2.3500 | $2.3900 | $2.3700 | $2.3800 | 38,147,000 |
| 2026-08-18 | C38U.SI | SGD | CD | $2.3900 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 35,539,600 |
| 2026-08-17 | C38U.SI | SGD | CD | $2.4300 | $2.4000 | $2.4400 | $2.4200 | $2.4300 | 23,341,400 |
| 2026-08-14 | C38U.SI | SGD | CD | $2.4300 | $2.4100 | $2.4600 | $2.4300 | $2.4400 | 26,729,500 |
| 2026-08-13 | C38U.SI | SGD | CD | $2.4500 | $2.4200 | $2.4900 | $2.4400 | $2.4500 | 45,553,639 |
| 2026-08-12 | C38U.SI | SGD | CD | $2.4900 | $2.4800 | $2.5300 | $2.4900 | $2.5000 | 34,006,600 |
| 2026-08-11 | C38U.SI | SGD | $2.5100 | $2.4600 | $2.5100 | $2.5000 | $2.5100 | 32,114,900 | |
| 2026-08-07 | C38U.SI | SGD | $2.4600 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 24,347,200 | |
| 2026-08-06 | C38U.SI | SGD | $2.4800 | $2.4600 | $2.5000 | $2.4700 | $2.4800 | 14,871,600 | |
| 2026-08-05 | C38U.SI | SGD | $2.5000 | $2.4700 | $2.5000 | $2.5000 | $2.5100 | 30,907,200 | |
| 2026-08-04 | C38U.SI | SGD | $2.4900 | $2.4800 | $2.5000 | $2.4800 | $2.4900 | 19,532,798 | |
| 2026-08-03 | C38U.SI | SGD | $2.4900 | $2.4600 | $2.5000 | $2.4800 | $2.4900 | 29,734,000 | |
| 2026-07-31 | C38U.SI | SGD | $2.4900 | $2.4500 | $2.5000 | $2.4900 | $2.5000 | 23,078,300 | |
| 2026-07-30 | C38U.SI | SGD | $2.4900 | $2.4500 | $2.5000 | $2.4900 | $2.5000 | 24,827,500 | |
| 2026-07-29 | C38U.SI | SGD | $2.5100 | $2.4700 | $2.5100 | $2.5000 | $2.5100 | 32,480,100 | |
| 2026-07-28 | C38U.SI | SGD | $2.4700 | $2.4300 | $2.5000 | $2.4700 | $2.4800 | 34,869,100 | |
| 2026-07-27 | C38U.SI | SGD | $2.4400 | $2.4200 | $2.4600 | $2.4300 | $2.4400 | 29,418,800 | |
| 2026-07-24 | C38U.SI | SGD | $2.4400 | $2.4300 | $2.4800 | $2.4400 | $2.4500 | 30,082,800 | |
| 2026-07-23 | C38U.SI | SGD | $2.4800 | $2.4600 | $2.4900 | $2.4700 | $2.4800 | 31,238,512 | |
| 2026-07-22 | C38U.SI | SGD | $2.4700 | $2.4400 | $2.4700 | $2.4600 | $2.4700 | 16,390,400 | |
| 2026-07-21 | C38U.SI | SGD | $2.4500 | $2.4400 | $2.4800 | $2.4500 | $2.4600 | 31,044,000 | |
| 2026-07-20 | C38U.SI | SGD | $2.4500 | $2.4300 | $2.4900 | $2.4500 | $2.4600 | 19,781,500 | |
| 2026-07-17 | C38U.SI | SGD | $2.4700 | $2.4300 | $2.4700 | $2.4600 | $2.4700 | 21,207,700 | |
| 2026-07-16 | C38U.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4400 | $2.4500 | 22,831,100 | |
| 2026-07-15 | C38U.SI | SGD | $2.4600 | $2.4200 | $2.4800 | $2.4500 | $2.4600 | 27,698,800 | |
| 2026-07-14 | C38U.SI | SGD | $2.4300 | $2.4000 | $2.4600 | $2.4300 | $2.4400 | 46,429,300 |