CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-05-23 | C38U.SI | SGD | $2.2400 | $2.2400 | $2.2800 | $2.2400 | $2.2500 | 16,513,046 | |
| 2022-05-20 | C38U.SI | SGD | $2.2500 | $2.2400 | $2.3000 | $2.2500 | $2.2600 | 33,823,000 | |
| 2022-05-19 | C38U.SI | SGD | $2.2400 | $2.2400 | $2.2700 | $2.2400 | $2.2500 | 34,500,313 | |
| 2022-05-18 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 14,681,900 | |
| 2022-05-17 | C38U.SI | SGD | $2.2700 | $2.2600 | $2.3000 | $2.2600 | $2.2700 | 28,254,400 | |
| 2022-05-13 | C38U.SI | SGD | $2.2700 | $2.2400 | $2.2900 | $2.2600 | $2.2700 | 33,261,900 | |
| 2022-05-12 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2700 | $2.2000 | $2.2100 | 34,036,200 | |
| 2022-05-11 | C38U.SI | SGD | $2.2400 | $2.2200 | $2.2600 | $2.2400 | $2.2500 | 28,935,000 | |
| 2022-05-10 | C38U.SI | SGD | $2.2300 | $2.2100 | $2.2700 | $2.2200 | $2.2300 | 25,977,000 | |
| 2022-05-09 | C38U.SI | SGD | $2.2600 | $2.2200 | $2.2700 | $2.2600 | $2.2700 | 27,499,700 | |
| 2022-05-06 | C38U.SI | SGD | $2.2400 | $2.2200 | $2.3000 | $2.2400 | $2.2500 | 41,476,900 | |
| 2022-05-05 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3200 | $2.3000 | $2.3100 | 14,252,000 | |
| 2022-05-04 | C38U.SI | SGD | $2.2900 | $2.2600 | $2.3200 | $2.2800 | $2.2900 | 25,521,400 | |
| 2022-04-29 | C38U.SI | SGD | $2.3300 | $2.3300 | $2.3500 | $2.3300 | $2.3400 | 21,314,500 | |
| 2022-04-28 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3500 | $2.3200 | $2.3300 | 23,573,000 | |
| 2022-04-27 | C38U.SI | SGD | $2.3400 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 16,834,400 | |
| 2022-04-26 | C38U.SI | SGD | $2.3500 | $2.3200 | $2.3500 | $2.3400 | $2.3500 | 19,931,900 | |
| 2022-04-25 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3600 | $2.3100 | $2.3200 | 45,007,700 | |
| 2022-04-22 | C38U.SI | SGD | $2.3400 | $2.2800 | $2.3400 | $2.3300 | $2.3400 | 23,864,000 | |
| 2022-04-21 | C38U.SI | SGD | $2.3000 | $2.2600 | $2.3100 | $2.2900 | $2.3000 | 32,506,100 | |
| 2022-04-20 | C38U.SI | SGD | $2.2600 | $2.2600 | $2.2800 | $2.2600 | $2.2700 | 23,431,000 | |
| 2022-04-19 | C38U.SI | SGD | $2.2500 | $2.2500 | $2.2800 | $2.2500 | $2.2600 | 15,791,700 | |
| 2022-04-18 | C38U.SI | SGD | $2.2500 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 19,461,900 | |
| 2022-04-14 | C38U.SI | SGD | $2.2600 | $2.2600 | $2.2900 | $2.2600 | $2.2700 | 16,635,300 | |
| 2022-04-13 | C38U.SI | SGD | $2.2500 | $2.2500 | $2.2700 | $2.2500 | $2.2600 | 13,077,900 | |
| 2022-04-12 | C38U.SI | SGD | $2.2600 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 16,788,100 | |
| 2022-04-11 | C38U.SI | SGD | $2.2700 | $2.2400 | $2.2700 | $2.2600 | $2.2700 | 18,739,900 | |
| 2022-04-08 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2800 | $2.2600 | $2.2700 | 14,795,000 | |
| 2022-04-07 | C38U.SI | SGD | $2.2600 | $2.2100 | $2.2700 | $2.2600 | $2.2700 | 28,712,200 | |
| 2022-04-06 | C38U.SI | SGD | $2.2500 | $2.2400 | $2.3000 | $2.2400 | $2.2500 | 34,127,100 | |
| 2022-04-05 | C38U.SI | SGD | $2.3000 | $2.2700 | $2.3100 | $2.3000 | $2.3100 | 16,978,900 | |
| 2022-04-04 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 16,097,200 | |
| 2022-04-01 | C38U.SI | SGD | $2.2800 | $2.2600 | $2.3100 | $2.2800 | $2.2900 | 36,648,000 | |
| 2022-03-31 | C38U.SI | SGD | $2.2500 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 26,917,200 | |
| 2022-03-30 | C38U.SI | SGD | $2.2800 | $2.2400 | $2.2800 | $2.2800 | $2.2900 | 34,409,700 | |
| 2022-03-29 | C38U.SI | SGD | $2.2400 | $2.2200 | $2.2900 | $2.2300 | $2.2400 | 41,471,800 | |
| 2022-03-28 | C38U.SI | SGD | $2.2300 | $2.2100 | $2.2500 | $2.2200 | $2.2300 | 28,676,600 | |
| 2022-03-25 | C38U.SI | SGD | $2.2300 | $2.1900 | $2.2500 | $2.2200 | $2.2300 | 33,127,400 | |
| 2022-03-24 | C38U.SI | SGD | $2.2000 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 30,837,000 | |
| 2022-03-23 | C38U.SI | SGD | $2.1800 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 27,899,100 | |
| 2022-03-22 | C38U.SI | SGD | $2.1900 | $2.1900 | $2.2400 | $2.1900 | $2.2000 | 25,611,500 | |
| 2022-03-21 | C38U.SI | SGD | $2.2300 | $2.1900 | $2.2400 | $2.2200 | $2.2300 | 37,303,300 | |
| 2022-03-18 | C38U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 29,396,900 | |
| 2022-03-17 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1700 | $2.1800 | 21,172,600 | |
| 2022-03-16 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 32,050,000 | |
| 2022-03-15 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 20,613,300 | |
| 2022-03-14 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1800 | $2.1400 | $2.1500 | 19,053,200 | |
| 2022-03-11 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 20,439,100 | |
| 2022-03-10 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1500 | $2.1600 | 23,999,500 | |
| 2022-03-09 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1200 | $2.1300 | 21,465,000 |