CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 19,799,500 | |
| 2023-04-18 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 16,198,700 | |
| 2023-04-17 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0200 | $2.0400 | 9,950,900 | |
| 2023-04-14 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 12,342,900 | |
| 2023-04-13 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 9,723,700 | |
| 2023-04-12 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 10,719,200 | |
| 2023-04-11 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 9,710,400 | |
| 2023-04-10 | C38U.SI | SGD | $2.0000 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 8,596,200 | |
| 2023-04-06 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 13,494,700 | |
| 2023-04-05 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 15,448,400 | |
| 2023-04-04 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0300 | $2.0200 | $2.0300 | 8,397,600 | |
| 2023-04-03 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 20,843,400 | |
| 2023-03-31 | C38U.SI | SGD | $1.9800 | $1.9400 | $1.9800 | $1.9700 | $1.9800 | 22,242,391 | |
| 2023-03-30 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9400 | $1.9300 | $1.9400 | 21,354,300 | |
| 2023-03-29 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 12,644,100 | |
| 2023-03-28 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9700 | $1.9400 | $1.9500 | 15,777,300 | |
| 2023-03-27 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9700 | $1.9300 | $1.9400 | 23,722,200 | |
| 2023-03-24 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 12,662,500 | |
| 2023-03-23 | C38U.SI | SGD | $1.9300 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 17,833,000 | |
| 2023-03-22 | C38U.SI | SGD | $1.9200 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 24,857,400 | |
| 2023-03-21 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9400 | $1.9000 | $0.0000 | 20,125,322 | |
| 2023-03-20 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9400 | $1.8900 | $1.9000 | 14,696,100 | |
| 2023-03-17 | C38U.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9300 | $1.9400 | 23,038,000 | |
| 2023-03-16 | C38U.SI | SGD | $1.9200 | $1.8600 | $1.9400 | $1.9200 | $1.9300 | 32,694,300 | |
| 2023-03-15 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.8900 | $1.8800 | $1.8900 | 28,000,400 | |
| 2023-03-14 | C38U.SI | SGD | $1.8400 | $1.8100 | $1.8600 | $1.8400 | $1.8500 | 37,674,200 | |
| 2023-03-13 | C38U.SI | SGD | $1.8300 | $1.8200 | $1.8900 | $1.8300 | $1.8400 | 29,695,200 | |
| 2023-03-10 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8600 | $1.8700 | 17,426,600 | |
| 2023-03-09 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9100 | $1.8700 | $1.8800 | 10,134,300 | |
| 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 |