CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | C38U.SI | SGD | $2.4100 | $2.4000 | $2.4200 | $2.4000 | $2.4100 | 16,626,700 | |
| 2025-10-24 | C38U.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 17,366,300 | |
| 2025-10-23 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 24,773,600 | |
| 2025-10-22 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 15,796,000 | |
| 2025-10-21 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 23,644,300 | |
| 2025-10-17 | C38U.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3800 | $0.0000 | 30,952,100 | |
| 2025-10-16 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3500 | $2.3600 | 24,778,400 | |
| 2025-10-15 | C38U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 20,912,300 | |
| 2025-10-14 | C38U.SI | SGD | $2.3600 | $2.3300 | $2.3600 | $2.3500 | $2.3600 | 28,005,600 | |
| 2025-10-13 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 12,587,400 | |
| 2025-10-10 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3700 | $2.3300 | $2.3400 | 16,564,100 | |
| 2025-10-09 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 14,469,700 | |
| 2025-10-08 | C38U.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 18,663,819 | |
| 2025-10-07 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 20,643,400 | |
| 2025-10-06 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 9,092,400 | |
| 2025-10-03 | C38U.SI | SGD | $2.3500 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 14,691,000 | |
| 2025-10-02 | C38U.SI | SGD | $2.3600 | $2.3200 | $2.3700 | $2.3500 | $2.3600 | 41,290,800 | |
| 2025-10-01 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 33,096,700 | |
| 2025-09-30 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 33,000,230 | |
| 2025-09-29 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 22,396,100 | |
| 2025-09-26 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2700 | $2.2600 | $2.2700 | 12,501,100 | |
| 2025-09-25 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2600 | $2.2700 | 35,497,510 | |
| 2025-09-24 | C38U.SI | SGD | $2.2900 | $2.2900 | $2.3100 | $2.2800 | $2.2900 | 15,101,400 | |
| 2025-09-23 | C38U.SI | SGD | $2.3100 | $2.2700 | $2.3300 | $2.3100 | $2.3200 | 31,808,000 | |
| 2025-09-22 | C38U.SI | SGD | $2.2800 | $2.2800 | $2.3200 | $2.2800 | $2.2900 | 16,474,773 | |
| 2025-09-19 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.2900 | $2.2800 | $2.2900 | 41,877,900 | |
| 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 |