CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-07-10 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 15,442,100 | |
| 2025-07-09 | C38U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 14,566,300 | |
| 2025-07-08 | C38U.SI | SGD | $2.1700 | $2.1700 | $2.2100 | $2.1700 | $2.1800 | 30,104,900 | |
| 2025-07-07 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 38,539,800 | |
| 2025-07-04 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.2000 | $2.2100 | 22,698,300 | |
| 2025-07-03 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 18,051,300 | |
| 2025-07-02 | C38U.SI | SGD | $2.2300 | $2.1800 | $2.2500 | $2.2200 | $2.2300 | 60,003,391 | |
| 2025-07-01 | C38U.SI | SGD | $2.1800 | $2.1500 | $2.1900 | $2.1800 | $2.1900 | 26,434,200 | |
| 2025-06-30 | C38U.SI | SGD | $2.1700 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 30,002,000 | |
| 2025-06-27 | C38U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 29,390,700 | |
| 2025-06-26 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 33,587,200 | |
| 2025-06-25 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1500 | $2.1400 | $2.1500 | 90,488,300 | |
| 2025-06-24 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1300 | $2.1400 | 27,115,600 | |
| 2025-06-23 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 22,398,200 | |
| 2025-06-20 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 51,241,000 | |
| 2025-06-19 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 16,317,000 | |
| 2025-06-18 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 16,712,200 | |
| 2025-06-17 | C38U.SI | SGD | $2.1700 | $2.1200 | $2.1700 | $2.1600 | $2.1700 | 27,191,900 | |
| 2025-06-16 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 12,558,600 | |
| 2025-06-13 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 12,058,600 | |
| 2025-06-12 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 16,385,300 | |
| 2025-06-11 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 13,836,000 | |
| 2025-06-10 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 16,209,300 | |
| 2025-06-09 | C38U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.0900 | $2.1000 | 9,261,300 |