CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-18 | C38U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 22,760,900 | |
| 2025-09-17 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3000 | $2.3100 | 21,534,000 | |
| 2025-09-16 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 15,628,900 | |
| 2025-09-15 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3600 | $2.3200 | $2.3300 | 30,590,700 | |
| 2025-09-12 | C38U.SI | SGD | $2.3400 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 19,392,700 | |
| 2025-09-11 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 11,956,000 | |
| 2025-09-10 | C38U.SI | SGD | $2.3000 | $2.2800 | $2.3100 | $2.3000 | $2.3100 | 19,163,700 | |
| 2025-09-09 | C38U.SI | SGD | $2.3000 | $2.2700 | $2.3200 | $2.2900 | $2.3000 | 17,465,900 | |
| 2025-09-08 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 16,563,000 | |
| 2025-09-05 | C38U.SI | SGD | $2.2600 | $2.2400 | $2.2800 | $2.2600 | $2.2700 | 13,156,479 | |
| 2025-09-04 | C38U.SI | SGD | $2.2400 | $2.2300 | $2.2700 | $2.2400 | $2.2500 | 25,551,300 | |
| 2025-09-03 | C38U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 15,782,000 | |
| 2025-09-02 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2800 | $2.2900 | 13,380,600 | |
| 2025-09-01 | C38U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 9,785,400 | |
| 2025-08-29 | C38U.SI | SGD | $2.2800 | $2.2600 | $2.2800 | $2.2700 | $2.2800 | 18,994,500 | |
| 2025-08-28 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 16,143,800 | |
| 2025-08-27 | C38U.SI | SGD | $2.2700 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 18,374,757 | |
| 2025-08-26 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 31,913,700 | |
| 2025-08-25 | C38U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 23,238,900 | |
| 2025-08-22 | C38U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2400 | $2.2500 | 17,822,200 | |
| 2025-08-21 | C38U.SI | SGD | $2.2500 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 16,593,680 | |
| 2025-08-20 | C38U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 32,891,800 | |
| 2025-08-19 | C38U.SI | SGD | $2.2400 | $2.2000 | $2.2400 | $2.2300 | $2.2400 | 29,785,700 | |
| 2025-08-18 | C38U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 30,359,200 | |
| 2025-08-15 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 18,352,800 | |
| 2025-08-14 | C38U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 18,249,700 | |
| 2025-08-13 | C38U.SI | SGD | XD | $2.2100 | $2.1800 | $2.2200 | $2.2100 | $2.2200 | 30,012,800 |
| 2025-08-12 | C38U.SI | SGD | XD | $2.2000 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 16,469,200 |
| 2025-08-11 | C38U.SI | SGD | CD | $2.2700 | $2.2500 | $2.2800 | $2.2700 | $2.2800 | 10,844,000 |
| 2025-08-08 | C38U.SI | SGD | CD | $2.2600 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 17,950,700 |
| 2025-08-07 | C38U.SI | SGD | CD | $2.2600 | $2.2400 | $2.2700 | $2.2500 | $2.2600 | 17,835,600 |
| 2025-08-06 | C38U.SI | SGD | CD | $2.2500 | $2.2000 | $2.2500 | $2.2400 | $2.2500 | 48,828,200 |
| 2025-08-05 | C38U.SI | SGD | CD | $2.2400 | $0.0000 | $0.0000 | $2.5700 | $2.0200 | 0 |
| 2025-08-04 | C38U.SI | SGD | $2.2400 | $2.2000 | $2.2500 | $2.2300 | $2.2400 | 28,682,822 | |
| 2025-08-01 | C38U.SI | SGD | $2.1900 | $2.1900 | $2.2200 | $2.1900 | $2.2000 | 23,283,800 | |
| 2025-07-31 | C38U.SI | SGD | $2.2000 | $2.2000 | $2.2300 | $2.2000 | $2.2100 | 17,368,400 | |
| 2025-07-30 | C38U.SI | SGD | $2.2400 | $2.2100 | $2.2400 | $2.2300 | $2.2400 | 29,363,970 | |
| 2025-07-29 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 11,166,100 | |
| 2025-07-28 | C38U.SI | SGD | $2.2100 | $2.2000 | $2.2200 | $2.2000 | $2.2100 | 12,859,900 | |
| 2025-07-25 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 19,516,200 | |
| 2025-07-24 | C38U.SI | SGD | $2.2000 | $2.1900 | $2.2400 | $2.2000 | $2.2100 | 24,086,600 | |
| 2025-07-23 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2500 | $2.2200 | $2.2300 | 16,835,300 | |
| 2025-07-22 | C38U.SI | SGD | $2.2300 | $2.2200 | $2.2400 | $2.2200 | $2.2300 | 12,996,700 | |
| 2025-07-21 | C38U.SI | SGD | $2.2300 | $2.2000 | $2.2300 | $2.2200 | $2.2300 | 27,843,500 | |
| 2025-07-18 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 19,037,600 | |
| 2025-07-17 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2100 | $2.1800 | $2.1900 | 19,560,600 | |
| 2025-07-16 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2200 | $2.1800 | $2.1900 | 27,261,200 | |
| 2025-07-15 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 15,693,500 | |
| 2025-07-14 | C38U.SI | SGD | $2.2200 | $2.2100 | $2.2400 | $2.2100 | $2.2200 | 18,331,600 | |
| 2025-07-11 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 19,628,100 |