CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-08-02 | C38U.SI | SGD | CD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 28,491,700 |
| 2022-08-01 | C38U.SI | SGD | CD | $2.1900 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 17,120,700 |
| 2022-07-29 | C38U.SI | SGD | CD | $2.1800 | $2.1300 | $2.1800 | $2.1700 | $2.1800 | 25,239,900 |
| 2022-07-28 | C38U.SI | SGD | CD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 20,901,000 |
| 2022-07-27 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 12,066,600 | |
| 2022-07-26 | C38U.SI | SGD | $2.1400 | $2.1000 | $2.1400 | $2.1300 | $2.1400 | 10,908,000 | |
| 2022-07-25 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.0900 | $2.1000 | 13,277,500 | |
| 2022-07-22 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0900 | $2.1000 | 17,296,000 | |
| 2022-07-21 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 14,087,000 | |
| 2022-07-20 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 15,825,240 | |
| 2022-07-19 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 13,727,400 | |
| 2022-07-18 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.0900 | $2.1000 | 10,650,500 | |
| 2022-07-15 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.1000 | $2.1100 | 11,474,100 | |
| 2022-07-14 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1300 | $2.0800 | $2.0900 | 20,994,900 | |
| 2022-07-13 | C38U.SI | SGD | $2.1300 | $2.0900 | $2.1300 | $2.1200 | $2.1300 | 16,946,000 | |
| 2022-07-12 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 15,726,200 | |
| 2022-07-08 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.0900 | $2.1000 | 22,756,700 | |
| 2022-07-07 | C38U.SI | SGD | $2.0800 | $2.0400 | $2.0800 | $2.0700 | $2.0800 | 23,615,400 | |
| 2022-07-06 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0700 | $2.0500 | $2.0600 | 43,239,900 | |
| 2022-07-05 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.1400 | $2.0600 | $2.0700 | 53,766,500 | |
| 2022-07-04 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.1600 | $2.1300 | $2.1400 | 13,040,300 | |
| 2022-07-01 | C38U.SI | SGD | $2.1500 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 12,651,000 | |
| 2022-06-30 | C38U.SI | SGD | $2.1700 | $2.1600 | $2.2200 | $2.1600 | $2.1700 | 21,147,000 | |
| 2022-06-29 | C38U.SI | SGD | $2.2200 | $2.1800 | $2.2400 | $2.2200 | $2.2300 | 29,173,300 | |
| 2022-06-28 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 16,188,500 | |
| 2022-06-27 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 15,236,800 | |
| 2022-06-24 | C38U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1900 | $2.2000 | 11,780,000 | |
| 2022-06-23 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.2000 | $2.1500 | $2.1600 | 25,452,500 | |
| 2022-06-22 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 18,916,500 | |
| 2022-06-21 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 16,399,100 | |
| 2022-06-20 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1700 | $2.1300 | $2.1400 | 18,385,300 | |
| 2022-06-17 | C38U.SI | SGD | $2.1600 | $2.1200 | $2.1600 | $2.1500 | $2.1600 | 44,158,900 | |
| 2022-06-16 | C38U.SI | SGD | $2.1300 | $2.1200 | $2.1800 | $2.1300 | $2.1400 | 18,925,300 | |
| 2022-06-15 | C38U.SI | SGD | $2.1300 | $2.1300 | $2.1600 | $2.1300 | $2.1400 | 16,773,400 | |
| 2022-06-14 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1900 | $2.1100 | $2.1200 | 36,165,200 | |
| 2022-06-13 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2300 | $2.1900 | $2.2000 | 30,458,200 | |
| 2022-06-10 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2300 | $2.2100 | $2.2200 | 18,624,500 | |
| 2022-06-09 | C38U.SI | SGD | $2.2400 | $2.2200 | $2.2500 | $2.2300 | $2.2400 | 22,142,400 | |
| 2022-06-08 | C38U.SI | SGD | $2.2500 | $2.2200 | $2.2500 | $2.2400 | $2.2500 | 19,527,000 | |
| 2022-06-07 | C38U.SI | SGD | $2.2200 | $2.1900 | $2.2200 | $2.2100 | $2.2200 | 25,621,800 | |
| 2022-06-06 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 12,598,900 | |
| 2022-06-03 | C38U.SI | SGD | $2.2100 | $2.2100 | $2.2300 | $2.2100 | $2.2200 | 9,847,500 | |
| 2022-06-02 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 15,052,600 | |
| 2022-06-01 | C38U.SI | SGD | $2.2200 | $2.2000 | $2.2200 | $2.2100 | $2.2200 | 24,152,134 | |
| 2022-05-31 | C38U.SI | SGD | $2.1900 | $2.1900 | $2.2600 | $2.1900 | $2.2000 | 80,023,832 | |
| 2022-05-30 | C38U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2300 | $2.2400 | 32,682,500 | |
| 2022-05-27 | C38U.SI | SGD | $2.2200 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 29,780,200 | |
| 2022-05-26 | C38U.SI | SGD | $2.2100 | $2.2000 | $2.2400 | $2.2100 | $2.2200 | 33,358,500 | |
| 2022-05-25 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2400 | $2.2100 | $2.2200 | 27,180,600 | |
| 2022-05-24 | C38U.SI | SGD | $2.2300 | $2.2100 | $2.2600 | $2.2200 | $2.2300 | 23,655,800 |