CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-01 | C38U.SI | SGD | $1.9100 | $1.8800 | $1.9300 | $1.9100 | $1.9200 | 18,319,047 | |
| 2022-10-31 | C38U.SI | SGD | $1.8800 | $1.8600 | $1.9200 | $1.8700 | $1.8800 | 22,383,800 | |
| 2022-10-28 | C38U.SI | SGD | $1.8900 | $1.8700 | $1.9300 | $1.8900 | $1.9000 | 30,969,100 | |
| 2022-10-27 | C38U.SI | SGD | $1.9200 | $1.8800 | $1.9500 | $1.9100 | $1.9200 | 33,115,100 | |
| 2022-10-26 | C38U.SI | SGD | $1.9000 | $1.8400 | $1.9500 | $1.9000 | $1.9100 | 55,215,200 | |
| 2022-10-25 | C38U.SI | SGD | $1.8200 | $1.7700 | $1.8400 | $1.8100 | $1.8200 | 26,815,300 | |
| 2022-10-21 | C38U.SI | SGD | $1.7400 | $1.7400 | $1.8100 | $1.7400 | $1.7500 | 25,404,600 | |
| 2022-10-20 | C38U.SI | SGD | $1.8000 | $1.7800 | $1.8200 | $1.8000 | $1.8100 | 27,580,300 | |
| 2022-10-19 | C38U.SI | SGD | $1.8100 | $1.7900 | $1.8600 | $1.8000 | $1.8100 | 24,537,200 | |
| 2022-10-18 | C38U.SI | SGD | $1.8400 | $1.8300 | $1.8600 | $1.8300 | $1.8400 | 14,552,600 | |
| 2022-10-17 | C38U.SI | SGD | $1.8300 | $1.7900 | $1.8500 | $1.8200 | $1.8300 | 23,162,300 | |
| 2022-10-14 | C38U.SI | SGD | $1.8300 | $1.8200 | $1.8800 | $1.8200 | $1.8300 | 18,329,800 | |
| 2022-10-13 | C38U.SI | SGD | $1.8500 | $1.8400 | $1.8900 | $1.8500 | $1.8600 | 21,600,500 | |
| 2022-10-12 | C38U.SI | SGD | $1.8800 | $1.8800 | $1.9300 | $1.8800 | $1.8900 | 25,128,700 | |
| 2022-10-11 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9500 | $1.9000 | $1.9100 | 20,854,300 | |
| 2022-10-10 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9300 | $1.9100 | $1.9200 | 20,618,500 | |
| 2022-10-07 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9900 | $1.9400 | $1.9500 | 19,946,300 | |
| 2022-10-06 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9600 | $1.9400 | $1.9500 | 9,769,200 | |
| 2022-10-05 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 28,499,900 | |
| 2022-10-04 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9400 | $1.9200 | $1.9300 | 11,846,100 | |
| 2022-10-03 | C38U.SI | SGD | $1.9000 | $1.8700 | $1.9100 | $1.8900 | $1.9000 | 18,647,100 | |
| 2022-09-30 | C38U.SI | SGD | $1.9200 | $1.8700 | $1.9400 | $1.9200 | $1.9300 | 35,559,900 | |
| 2022-09-29 | C38U.SI | SGD | $1.8800 | $1.8800 | $1.9300 | $1.8800 | $1.8900 | 36,010,100 | |
| 2022-09-28 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9700 | $1.9000 | $1.9100 | 42,691,100 | |
| 2022-09-27 | C38U.SI | SGD | $1.9600 | $1.9500 | $2.0000 | $1.9600 | $1.9700 | 25,398,900 | |
| 2022-09-26 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0400 | $1.9900 | $2.0000 | 27,131,100 | |
| 2022-09-23 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0600 | $2.0200 | $2.0300 | 27,485,500 | |
| 2022-09-22 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 17,512,000 | |
| 2022-09-21 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0900 | $2.0600 | $2.0700 | 17,914,300 | |
| 2022-09-20 | C38U.SI | SGD | $2.0700 | $2.0700 | $2.1000 | $2.0700 | $2.0800 | 12,509,900 | |
| 2022-09-19 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0900 | $2.0800 | $2.0900 | 19,383,924 | |
| 2022-09-16 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 34,356,700 | |
| 2022-09-15 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0700 | $2.0800 | 14,975,700 | |
| 2022-09-14 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.1000 | $2.0800 | $2.0900 | 20,119,100 | |
| 2022-09-13 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 16,444,100 | |
| 2022-09-12 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 6,605,800 | |
| 2022-09-09 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.1000 | $2.1100 | 14,975,800 | |
| 2022-09-08 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 12,264,000 | |
| 2022-09-07 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 24,058,500 | |
| 2022-09-06 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.1000 | $2.0600 | $2.0700 | 25,800,400 | |
| 2022-09-05 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0700 | $2.0400 | $2.0500 | 11,593,000 | |
| 2022-09-02 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0600 | $2.0400 | $2.0500 | 14,017,800 | |
| 2022-09-01 | C38U.SI | SGD | $2.0500 | $2.0500 | $2.0800 | $2.0500 | $2.0600 | 11,084,200 | |
| 2022-08-31 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0700 | $2.0600 | $2.0700 | 22,597,800 | |
| 2022-08-30 | C38U.SI | SGD | $2.0700 | $2.0700 | $2.1000 | $2.0700 | $2.0800 | 11,819,600 | |
| 2022-08-29 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 14,238,300 | |
| 2022-08-26 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 21,558,400 | |
| 2022-08-25 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0500 | $2.0600 | 22,561,800 | |
| 2022-08-24 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 19,711,800 | |
| 2022-08-23 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.0800 | $2.0600 | $2.0700 | 24,095,900 |