CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-03-08 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1500 | $2.1000 | $2.1100 | 23,117,400 | |
| 2022-03-07 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 23,429,600 | |
| 2022-03-04 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 21,185,900 | |
| 2022-03-03 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 15,469,800 | |
| 2022-03-02 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1400 | $2.1100 | $2.1200 | 25,742,400 | |
| 2022-03-01 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 19,070,948 | |
| 2022-02-28 | C38U.SI | SGD | $2.1100 | $2.0600 | $2.1300 | $2.1000 | $2.1100 | 40,120,912 | |
| 2022-02-25 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1500 | $2.1200 | $2.1300 | 34,654,900 | |
| 2022-02-24 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1500 | $2.1100 | $2.1200 | 49,816,600 | |
| 2022-02-23 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 16,430,400 | |
| 2022-02-22 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 14,105,700 | |
| 2022-02-21 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 10,181,400 | |
| 2022-02-18 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1300 | $2.1400 | 25,059,321 | |
| 2022-02-17 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1500 | $2.1300 | $2.1400 | 38,308,600 | |
| 2022-02-16 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 15,593,900 | |
| 2022-02-15 | C38U.SI | SGD | $2.0800 | $2.0400 | $2.1000 | $2.0800 | $2.0900 | 34,291,600 | |
| 2022-02-14 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 21,734,000 | |
| 2022-02-11 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 27,981,300 | |
| 2022-02-10 | C38U.SI | SGD | $2.0800 | $2.0300 | $2.0800 | $2.0700 | $2.0800 | 28,702,300 | |
| 2022-02-09 | C38U.SI | SGD | XD | $2.0600 | $2.0400 | $2.1000 | $2.0600 | $2.0700 | 27,577,500 |
| 2022-02-08 | C38U.SI | SGD | XD | $2.0700 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 24,492,700 |
| 2022-02-07 | C38U.SI | SGD | CD | $2.0500 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 20,111,400 |
| 2022-02-04 | C38U.SI | SGD | CD | $2.0700 | $2.0200 | $2.0800 | $2.0600 | $2.0700 | 37,442,900 |
| 2022-02-03 | C38U.SI | SGD | CD | $2.0200 | $1.9700 | $2.0400 | $2.0100 | $2.0200 | 54,466,000 |
| 2022-01-31 | C38U.SI | SGD | CD | $1.9400 | $1.9200 | $1.9600 | $1.9400 | $1.9500 | 16,402,400 |
| 2022-01-28 | C38U.SI | SGD | CD | $1.9400 | $1.9400 | $1.9800 | $1.9400 | $1.9500 | 35,986,300 |
| 2022-01-27 | C38U.SI | SGD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 28,490,200 | |
| 2022-01-26 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0100 | $1.9800 | $1.9900 | 14,629,300 | |
| 2022-01-25 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 19,207,900 | |
| 2022-01-24 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 14,877,000 | |
| 2022-01-21 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 9,398,900 | |
| 2022-01-20 | C38U.SI | SGD | $2.0000 | $2.0000 | $2.0200 | $2.0000 | $2.0100 | 10,823,400 | |
| 2022-01-19 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 16,660,300 | |
| 2022-01-18 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 15,880,800 | |
| 2022-01-17 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0200 | $1.9800 | $1.9900 | 11,580,700 | |
| 2022-01-14 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0300 | $2.0000 | $2.0100 | 17,266,500 | |
| 2022-01-13 | C38U.SI | SGD | $2.0300 | $1.9900 | $2.0300 | $2.0200 | $2.0300 | 13,977,200 | |
| 2022-01-12 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 14,888,800 | |
| 2022-01-11 | C38U.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 30,017,400 | |
| 2022-01-10 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0100 | $1.9800 | $1.9900 | 30,667,400 | |
| 2022-01-07 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 19,422,000 | |
| 2022-01-06 | C38U.SI | SGD | $2.0200 | $2.0200 | $2.0500 | $2.0200 | $2.0300 | 19,768,900 | |
| 2022-01-05 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0900 | $2.0400 | $2.0500 | 23,651,700 | |
| 2022-01-04 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.0900 | $2.0800 | $2.0900 | 30,377,000 | |
| 2022-01-03 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0700 | $2.0500 | $2.0600 | 13,672,400 | |
| 2021-12-31 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0400 | $2.0500 | 5,009,900 | |
| 2021-12-30 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 11,870,300 | |
| 2021-12-29 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0400 | $2.0300 | $2.0400 | 8,453,000 | |
| 2021-12-28 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0400 | $2.0200 | $2.0300 | 8,709,400 | |
| 2021-12-27 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 9,859,000 |