CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |