CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-03-08 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9000 | $1.8900 | $1.9000 | 6,433,698 | |
| 2023-03-07 | C38U.SI | SGD | $1.9100 | $1.8800 | $1.9200 | $1.9100 | $1.9200 | 24,922,026 | |
| 2023-03-06 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.8900 | $1.8800 | $1.8900 | 21,815,100 | |
| 2023-03-03 | C38U.SI | SGD | $1.8900 | $1.8700 | $1.9000 | $1.8800 | $1.8900 | 19,974,600 | |
| 2023-03-02 | C38U.SI | SGD | $1.8900 | $1.8600 | $1.9400 | $1.8800 | $1.8900 | 48,065,700 | |
| 2023-03-01 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 16,236,469 | |
| 2023-02-28 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 21,475,100 | |
| 2023-02-27 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 18,886,700 | |
| 2023-02-24 | C38U.SI | SGD | $1.9500 | $1.9200 | $1.9600 | $1.9500 | $1.9600 | 19,830,100 | |
| 2023-02-23 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 23,215,400 | |
| 2023-02-22 | C38U.SI | SGD | $1.9200 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 17,978,100 | |
| 2023-02-21 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9700 | $1.9400 | $1.9500 | 16,599,100 | |
| 2023-02-20 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9700 | $1.9500 | $1.9600 | 15,361,900 | |
| 2023-02-17 | C38U.SI | SGD | $1.9400 | $1.9100 | $1.9400 | $1.9300 | $1.9400 | 23,384,100 | |
| 2023-02-16 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 34,962,600 | |
| 2023-02-15 | C38U.SI | SGD | $1.9200 | $1.9000 | $1.9500 | $1.9100 | $1.9200 | 30,130,900 | |
| 2023-02-14 | C38U.SI | SGD | $1.9600 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 17,882,700 | |
| 2023-02-13 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9800 | $1.9300 | $1.9400 | 21,882,300 | |
| 2023-02-10 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 26,594,800 | |
| 2023-02-09 | C38U.SI | SGD | XD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 19,251,800 |
| 2023-02-08 | C38U.SI | SGD | XD | $2.0300 | $2.0000 | $2.0600 | $2.0200 | $2.0300 | 27,391,300 |
| 2023-02-07 | C38U.SI | SGD | CD | $2.1000 | $2.0900 | $2.1000 | $2.1000 | $2.1100 | 21,556,500 |
| 2023-02-06 | C38U.SI | SGD | CD | $2.1100 | $2.0700 | $2.1100 | $2.1000 | $2.1100 | 28,724,400 |
| 2023-02-03 | C38U.SI | SGD | CD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 35,580,700 |
| 2023-02-02 | C38U.SI | SGD | CD | $2.1200 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 21,714,500 |
| 2023-02-01 | C38U.SI | SGD | CD | $2.1100 | $2.1000 | $2.1700 | $2.1100 | $2.1200 | 36,808,500 |
| 2023-01-31 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 26,208,400 | |
| 2023-01-30 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1800 | $2.1500 | $2.1600 | 33,896,700 | |
| 2023-01-27 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1500 | $2.1400 | $2.1500 | 19,505,800 | |
| 2023-01-26 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1400 | $2.1300 | $2.1400 | 20,459,300 | |
| 2023-01-25 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1200 | $2.1100 | $2.1200 | 21,209,400 | |
| 2023-01-20 | C38U.SI | SGD | $2.0900 | $2.0400 | $2.1000 | $2.0900 | $2.1000 | 28,185,400 | |
| 2023-01-19 | C38U.SI | SGD | $2.0700 | $2.0600 | $2.0900 | $2.0600 | $2.0700 | 10,627,200 | |
| 2023-01-18 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 14,558,300 | |
| 2023-01-17 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0700 | $2.0600 | $2.0700 | 15,660,200 | |
| 2023-01-16 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 17,670,400 | |
| 2023-01-13 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 13,123,800 | |
| 2023-01-12 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 15,639,500 | |
| 2023-01-11 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 17,678,600 | |
| 2023-01-10 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 19,725,000 | |
| 2023-01-09 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 21,905,200 | |
| 2023-01-06 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0400 | $2.0000 | $2.0100 | 26,032,200 | |
| 2023-01-05 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0600 | $2.0300 | $2.0400 | 29,526,600 | |
| 2023-01-04 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 10,773,500 | |
| 2023-01-03 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 14,449,200 | |
| 2022-12-30 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0500 | $2.0300 | $2.0400 | 7,026,800 | |
| 2022-12-29 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 10,411,700 | |
| 2022-12-28 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 9,652,700 | |
| 2022-12-27 | C38U.SI | SGD | $2.0200 | $2.0200 | $2.0400 | $2.0200 | $2.0300 | 4,229,800 | |
| 2022-12-23 | C38U.SI | SGD | $2.0200 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 17,694,500 |