CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-12-22 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 20,729,198 | |
| 2022-12-21 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0400 | $0.0000 | $2.0200 | 24,653,400 | |
| 2022-12-20 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0200 | $1.9800 | $1.9900 | 19,339,200 | |
| 2022-12-19 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 14,524,200 | |
| 2022-12-16 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0700 | $2.0100 | $2.0200 | 29,903,800 | |
| 2022-12-15 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0700 | $2.0400 | $2.0500 | 19,751,100 | |
| 2022-12-14 | C38U.SI | SGD | $2.0500 | $2.0000 | $2.0800 | $2.0500 | $2.0600 | 27,247,000 | |
| 2022-12-13 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 14,008,400 | |
| 2022-12-12 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0300 | $1.9900 | $2.0000 | 15,790,700 | |
| 2022-12-09 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 11,347,459 | |
| 2022-12-08 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 9,307,500 | |
| 2022-12-07 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0500 | $2.0100 | $2.0200 | 16,040,300 | |
| 2022-12-06 | C38U.SI | SGD | $2.0500 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 10,938,700 | |
| 2022-12-05 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0500 | $2.0300 | $2.0400 | 11,866,500 | |
| 2022-12-02 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0600 | $2.0100 | $2.0200 | 22,992,400 | |
| 2022-12-01 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0900 | $2.0500 | $2.0600 | 16,477,400 | |
| 2022-11-30 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0900 | $2.0600 | $2.0700 | 34,749,788 | |
| 2022-11-29 | C38U.SI | SGD | $2.0800 | $2.0400 | $2.0800 | $2.0700 | $2.0800 | 29,874,100 | |
| 2022-11-28 | C38U.SI | SGD | $2.0600 | $2.0100 | $2.0600 | $2.0600 | $2.0700 | 20,562,100 | |
| 2022-11-25 | C38U.SI | SGD | $2.0300 | $1.9800 | $2.0400 | $2.0300 | $2.0400 | 19,811,300 | |
| 2022-11-24 | C38U.SI | SGD | $1.9800 | $1.9400 | $2.0000 | $1.9700 | $1.9800 | 29,709,876 | |
| 2022-11-23 | C38U.SI | SGD | $1.9500 | $1.9400 | $2.0100 | $1.9500 | $1.9600 | 24,106,200 | |
| 2022-11-22 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0200 | $1.9800 | $1.9900 | 12,586,300 | |
| 2022-11-21 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0300 | $2.0000 | $2.0100 | 12,308,100 | |
| 2022-11-18 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 16,266,300 | |
| 2022-11-17 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 13,255,800 | |
| 2022-11-16 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0600 | $2.0400 | $2.0500 | 23,315,800 | |
| 2022-11-15 | C38U.SI | SGD | $2.0500 | $2.0200 | $2.0600 | $2.0400 | $2.0500 | 20,913,600 | |
| 2022-11-14 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0800 | $2.0400 | $2.0500 | 42,695,300 | |
| 2022-11-11 | C38U.SI | SGD | $2.0400 | $1.9800 | $2.0800 | $2.0300 | $2.0400 | 60,249,100 | |
| 2022-11-10 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9300 | $1.9000 | $1.9100 | 12,872,300 | |
| 2022-11-09 | C38U.SI | SGD | $1.9000 | $1.8700 | $1.9100 | $1.8900 | $1.9000 | 25,163,000 | |
| 2022-11-08 | C38U.SI | SGD | $1.8700 | $1.8600 | $1.8900 | $1.8700 | $1.8800 | 29,761,600 | |
| 2022-11-07 | C38U.SI | SGD | $1.8800 | $1.8600 | $1.9000 | $1.8700 | $1.8800 | 20,110,500 | |
| 2022-11-04 | C38U.SI | SGD | $1.8600 | $1.8100 | $1.8800 | $1.8600 | $1.8700 | 23,114,800 | |
| 2022-11-03 | C38U.SI | SGD | $1.8500 | $1.8200 | $1.9100 | $1.8400 | $1.8500 | 26,203,400 | |
| 2022-11-02 | C38U.SI | SGD | $1.9400 | $1.8900 | $1.9400 | $1.9300 | $1.9400 | 15,007,200 | |
| 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 |