CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-20 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 22,773,600 | |
| 2026-02-19 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4600 | $2.4100 | $2.4200 | 26,548,700 | |
| 2026-02-16 | C38U.SI | SGD | XD | $2.4200 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 11,382,900 |
| 2026-02-13 | C38U.SI | SGD | XD | $2.4200 | $2.4100 | $2.4700 | $2.4100 | $2.4200 | 51,411,900 |
| 2026-02-12 | C38U.SI | SGD | CD | $2.4700 | $2.4500 | $2.5000 | $2.4600 | $2.4700 | 30,374,200 |
| 2026-02-11 | C38U.SI | SGD | CD | $2.4900 | $2.4700 | $2.4900 | $2.4800 | $2.4900 | 30,224,700 |
| 2026-02-10 | C38U.SI | SGD | CD | $2.4900 | $2.4500 | $2.4900 | $2.4800 | $2.4900 | 23,909,900 |
| 2026-02-09 | C38U.SI | SGD | CD | $2.4700 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 28,259,400 |
| 2026-02-06 | C38U.SI | SGD | CD | $2.4500 | $2.4000 | $2.4900 | $2.4400 | $2.4500 | 80,404,500 |
| 2026-02-05 | C38U.SI | SGD | $2.3800 | $2.3600 | $2.4000 | $2.3700 | $2.3800 | 27,018,200 | |
| 2026-02-04 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 16,431,200 | |
| 2026-02-03 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3600 | $2.3700 | 19,859,700 | |
| 2026-02-02 | C38U.SI | SGD | $2.3700 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 23,416,600 | |
| 2026-01-30 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.3900 | $2.3800 | $2.3900 | 30,994,600 | |
| 2026-01-29 | C38U.SI | SGD | $2.3800 | $2.3400 | $2.3800 | $2.3700 | $2.3800 | 26,333,200 | |
| 2026-01-28 | C38U.SI | SGD | $2.3600 | $2.3100 | $2.3700 | $2.3500 | $2.3600 | 42,178,200 | |
| 2026-01-27 | C38U.SI | SGD | $2.3500 | $2.3300 | $2.3900 | $2.3400 | $2.3500 | 45,752,900 | |
| 2026-01-26 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3700 | $2.3600 | $2.3700 | 29,104,500 | |
| 2026-01-23 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 26,645,400 | |
| 2026-01-22 | C38U.SI | SGD | $2.3700 | $2.3600 | $2.4000 | $2.3600 | $2.3800 | 22,579,500 | |
| 2026-01-21 | C38U.SI | SGD | $2.3900 | $2.3800 | $2.4000 | $2.3900 | $0.0000 | 17,161,000 | |
| 2026-01-20 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4000 | $2.4100 | 19,521,200 | |
| 2026-01-19 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4100 | $2.3900 | $2.4000 | 10,852,500 | |
| 2026-01-16 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 28,128,800 | |
| 2026-01-15 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 26,200,600 | |
| 2026-01-14 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $0.0000 | $2.4200 | 13,470,084 | |
| 2026-01-13 | C38U.SI | SGD | $2.4300 | $2.4100 | $2.4400 | $2.4200 | $2.4300 | 21,887,400 | |
| 2026-01-12 | C38U.SI | SGD | $2.4300 | $2.4000 | $2.4300 | $2.4200 | $2.4300 | 15,319,100 | |
| 2026-01-09 | C38U.SI | SGD | $2.4100 | $2.4000 | $2.4200 | $2.4100 | $2.4200 | 20,431,000 | |
| 2026-01-08 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4300 | $2.4000 | $2.4100 | 36,339,200 | |
| 2026-01-07 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4100 | $2.4000 | $2.4100 | 13,433,000 | |
| 2026-01-06 | C38U.SI | SGD | $2.3900 | $2.3600 | $2.4000 | $2.3800 | $2.3900 | 21,352,200 | |
| 2026-01-05 | C38U.SI | SGD | $2.3800 | $2.3800 | $2.4000 | $2.3700 | $2.3800 | 14,883,100 | |
| 2026-01-02 | C38U.SI | SGD | $2.3800 | $2.3700 | $2.4000 | $2.3700 | $2.3800 | 13,168,200 | |
| 2025-12-31 | C38U.SI | SGD | $2.3900 | $2.3700 | $2.4000 | $2.3800 | $2.3900 | 10,223,000 | |
| 2025-12-30 | C38U.SI | SGD | $2.3800 | $2.3700 | $2.3900 | $2.3800 | $2.3900 | 12,571,600 | |
| 2025-12-29 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 10,011,920 | |
| 2025-12-26 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3600 | $2.3500 | $2.3600 | 4,479,100 | |
| 2025-12-24 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 7,509,600 | |
| 2025-12-23 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 19,631,900 | |
| 2025-12-22 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3600 | $2.3500 | $2.3600 | 15,020,700 | |
| 2025-12-19 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 58,709,800 | |
| 2025-12-18 | C38U.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 17,472,200 | |
| 2025-12-17 | C38U.SI | SGD | $2.3200 | $2.3100 | $2.3400 | $2.3200 | $2.3300 | 23,280,551 | |
| 2025-12-16 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 24,344,400 | |
| 2025-12-15 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3200 | $2.3100 | $2.3200 | 17,695,900 | |
| 2025-12-12 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3300 | $2.3200 | $2.3300 | 27,700,900 | |
| 2025-12-11 | C38U.SI | SGD | $2.3200 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 24,810,100 | |
| 2025-12-10 | C38U.SI | SGD | $2.3100 | $2.3000 | $2.3300 | $2.3000 | $2.3100 | 20,947,300 | |
| 2025-12-09 | C38U.SI | SGD | $2.3200 | $2.2900 | $2.3200 | $2.3100 | $2.3200 | 23,932,900 |