CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-06-24 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 47,940,600 | |
| 2026-06-23 | C38U.SI | SGD | $2.3200 | $2.3200 | $2.3500 | $2.3200 | $2.3300 | 20,779,800 | |
| 2026-06-22 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 27,229,119 | |
| 2026-06-19 | C38U.SI | SGD | $2.3500 | $2.3000 | $2.3500 | $2.3400 | $2.3500 | 68,304,700 | |
| 2026-06-18 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3600 | $2.3000 | $2.3100 | 34,307,600 | |
| 2026-06-17 | C38U.SI | SGD | $2.3600 | $2.3300 | $2.3800 | $2.3500 | $2.3600 | 32,054,100 | |
| 2026-06-16 | C38U.SI | SGD | $2.3400 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 25,239,000 | |
| 2026-06-15 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3700 | $2.3400 | $0.0000 | 31,585,700 | |
| 2026-06-12 | C38U.SI | SGD | $2.3400 | $2.3000 | $2.3500 | $2.3400 | $2.3500 | 24,726,200 | |
| 2026-06-11 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3400 | $2.3300 | $2.3400 | 42,994,500 | |
| 2026-06-10 | C38U.SI | SGD | $2.3300 | $2.2900 | $2.3500 | $2.3200 | $2.3300 | 40,369,100 | |
| 2026-06-09 | C38U.SI | SGD | $2.2800 | $2.2400 | $2.2900 | $2.2800 | $2.2900 | 32,989,400 | |
| 2026-06-08 | C38U.SI | SGD | $2.2700 | $2.2300 | $2.2800 | $2.2600 | $2.2700 | 21,834,800 | |
| 2026-06-05 | C38U.SI | SGD | $2.2700 | $2.2400 | $2.3000 | $2.2600 | $2.2700 | 31,443,200 | |
| 2026-06-04 | C38U.SI | SGD | $2.2700 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 20,408,900 | |
| 2026-06-03 | C38U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 25,248,200 | |
| 2026-06-02 | C38U.SI | SGD | $2.2800 | $2.2500 | $2.2900 | $2.2800 | $2.2900 | 35,335,300 | |
| 2026-05-29 | C38U.SI | SGD | $2.2700 | $2.2700 | $2.3100 | $2.2700 | $0.0000 | 60,168,758 | |
| 2026-05-28 | C38U.SI | SGD | $2.2800 | $2.2600 | $2.3000 | $2.2800 | $2.2900 | 40,096,200 | |
| 2026-05-26 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3200 | $2.2900 | $2.3000 | 32,924,900 | |
| 2026-05-25 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3200 | $2.2900 | $2.3000 | 17,685,500 | |
| 2026-05-22 | C38U.SI | SGD | $2.2900 | $2.2800 | $2.3200 | $2.2900 | $2.3000 | 20,917,800 | |
| 2026-05-21 | C38U.SI | SGD | $2.3100 | $2.2600 | $2.3200 | $2.3000 | $2.3100 | 35,924,500 | |
| 2026-05-20 | C38U.SI | SGD | $2.2700 | $2.2700 | $2.3100 | $2.2700 | $2.2800 | 28,025,555 | |
| 2026-05-19 | C38U.SI | SGD | $2.2900 | $2.2500 | $2.2900 | $2.2800 | $2.2900 | 23,529,100 | |
| 2026-05-18 | C38U.SI | SGD | $2.2500 | $2.2100 | $2.2700 | $2.2400 | $2.2500 | 45,871,300 | |
| 2026-05-15 | C38U.SI | SGD | $2.2700 | $2.2400 | $2.2800 | $2.2600 | $2.2700 | 24,655,400 | |
| 2026-05-14 | C38U.SI | SGD | $2.2700 | $2.2500 | $2.2900 | $2.2700 | $2.2800 | 30,523,800 | |
| 2026-05-13 | C38U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 39,107,997 | |
| 2026-05-12 | C38U.SI | SGD | $2.2800 | $2.2800 | $2.3000 | $2.2800 | $2.2900 | 23,110,000 | |
| 2026-05-11 | C38U.SI | SGD | $2.3000 | $2.2700 | $2.3300 | $2.3000 | $2.3100 | 40,623,400 | |
| 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 |