CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-08 | C38U.SI | SGD | $2.3200 | $2.2800 | $2.3300 | $2.3200 | $2.3300 | 38,695,300 | |
| 2026-05-07 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3700 | $2.3300 | $2.3400 | 54,302,500 | |
| 2026-05-06 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3500 | $2.3600 | 33,341,406 | |
| 2026-05-05 | C38U.SI | SGD | $2.3700 | $2.3400 | $2.3700 | $2.3600 | $2.3700 | 18,934,400 | |
| 2026-05-04 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 25,931,100 | |
| 2026-04-30 | C38U.SI | SGD | $2.3600 | $2.3300 | $2.3900 | $2.3500 | $2.3600 | 43,636,500 | |
| 2026-04-29 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 52,239,700 | |
| 2026-04-28 | C38U.SI | SGD | XD | $2.3800 | $2.3700 | $2.4100 | $2.3800 | $2.3900 | 34,289,000 |
| 2026-04-27 | C38U.SI | SGD | XD | $2.4100 | $2.4000 | $2.4500 | $2.4100 | $2.4200 | 24,139,776 |
| 2026-04-24 | C38U.SI | SGD | CD | $2.4800 | $2.4700 | $2.5000 | $2.4700 | $2.4800 | 22,631,200 |
| 2026-04-23 | C38U.SI | SGD | CD | $2.4800 | $2.4500 | $2.4900 | $2.4700 | $2.4800 | 27,508,100 |
| 2026-04-22 | C38U.SI | SGD | CD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 31,521,300 |
| 2026-04-21 | C38U.SI | SGD | CD | $2.4700 | $2.3700 | $2.5100 | $2.4700 | $2.4800 | 72,457,309 |
| 2026-04-20 | C38U.SI | SGD | CD | $2.3900 | $0.0000 | $0.0000 | $2.6300 | $2.1400 | 0 |
| 2026-04-17 | C38U.SI | SGD | $2.3900 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 31,620,400 | |
| 2026-04-16 | C38U.SI | SGD | $2.3900 | $2.3700 | $2.4100 | $2.3900 | $2.4000 | 23,949,100 | |
| 2026-04-15 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.4200 | $2.3800 | $2.3900 | 30,977,600 | |
| 2026-04-14 | C38U.SI | SGD | $2.3800 | $2.3700 | $2.4100 | $2.3700 | $2.3800 | 32,406,600 | |
| 2026-04-13 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 17,473,900 | |
| 2026-04-10 | C38U.SI | SGD | $2.3500 | $2.3200 | $2.3600 | $2.3500 | $2.3600 | 23,363,400 | |
| 2026-04-09 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3800 | $2.3300 | $2.3400 | 19,460,300 | |
| 2026-04-08 | C38U.SI | SGD | $2.3700 | $2.3300 | $2.3900 | $2.3700 | $2.3800 | 38,150,400 | |
| 2026-04-07 | C38U.SI | SGD | $2.3100 | $2.3000 | $2.3200 | $2.3000 | $2.3100 | 13,170,100 | |
| 2026-04-06 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 13,842,600 | |
| 2026-04-02 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3500 | $2.3100 | $2.3200 | 19,030,500 | |
| 2026-04-01 | C38U.SI | SGD | $2.3200 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 34,242,700 | |
| 2026-03-31 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 23,010,593 | |
| 2026-03-30 | C38U.SI | SGD | $2.2900 | $2.2600 | $2.2900 | $2.2800 | $2.2900 | 35,936,000 | |
| 2026-03-27 | C38U.SI | SGD | $2.3000 | $2.2500 | $2.3100 | $2.3000 | $2.3100 | 24,091,600 | |
| 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 |