CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2021-12-24 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 2,741,100 | |
| 2021-12-23 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9800 | $1.9900 | 10,018,500 | |
| 2021-12-22 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9600 | $1.9700 | 11,013,600 | |
| 2021-12-21 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 24,420,900 | |
| 2021-12-20 | C38U.SI | SGD | $1.9700 | $1.9700 | $2.0100 | $1.9700 | $1.9800 | 27,129,100 | |
| 2021-12-17 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 45,892,946 | |
| 2021-12-16 | C38U.SI | SGD | $1.9900 | $1.9900 | $2.0100 | $1.9800 | $1.9900 | 18,070,500 | |
| 2021-12-15 | C38U.SI | SGD | XD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 18,850,400 |
| 2021-12-14 | C38U.SI | SGD | XD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 15,391,700 |
| 2021-12-13 | C38U.SI | SGD | CD | $2.0400 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 22,490,300 |
| 2021-12-10 | C38U.SI | SGD | CD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 22,956,600 |
| 2021-12-09 | C38U.SI | SGD | CD | $2.0400 | $2.0300 | $2.0500 | $2.0400 | $2.0500 | 23,333,000 |
| 2021-12-08 | C38U.SI | SGD | CD | $2.0400 | $2.0100 | $2.0400 | $2.0300 | $2.0400 | 44,621,100 |
| 2021-12-07 | C38U.SI | SGD | CD | $2.0500 | $0.0000 | $0.0000 | $2.3000 | $1.8200 | 0 |
| 2021-12-06 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 30,852,200 | |
| 2021-12-03 | C38U.SI | SGD | $2.0600 | $2.0300 | $2.0700 | $2.0600 | $2.0700 | 26,664,700 | |
| 2021-12-02 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.1000 | $2.0600 | $2.0700 | 37,160,000 | |
| 2021-12-01 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1300 | $2.0900 | $2.1000 | 31,251,546 | |
| 2021-11-30 | C38U.SI | SGD | $2.1100 | $2.1100 | $2.1800 | $2.1100 | $2.1200 | 55,102,900 | |
| 2021-11-29 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1600 | $2.1300 | $2.1400 | 34,477,500 | |
| 2021-11-26 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2500 | $2.1900 | $2.2000 | 25,697,500 | |
| 2021-11-25 | C38U.SI | SGD | $2.2500 | $2.2300 | $2.2700 | $2.2500 | $2.2600 | 18,155,500 | |
| 2021-11-24 | C38U.SI | SGD | $2.2300 | $2.2300 | $2.2600 | $2.2300 | $2.2400 | 24,016,500 | |
| 2021-11-23 | C38U.SI | SGD | $2.2300 | $2.1900 | $2.2400 | $2.2300 | $2.2400 | 25,640,500 | |
| 2021-11-22 | C38U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 10,450,400 | |
| 2021-11-19 | C38U.SI | SGD | $2.1900 | $2.1600 | $2.1900 | $2.1800 | $2.1900 | 11,995,000 | |
| 2021-11-18 | C38U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 10,376,800 | |
| 2021-11-17 | C38U.SI | SGD | $2.1800 | $2.1600 | $2.1800 | $2.1700 | $2.1800 | 14,292,100 | |
| 2021-11-16 | C38U.SI | SGD | $2.1800 | $2.1600 | $2.1900 | $2.1700 | $2.1800 | 11,297,600 | |
| 2021-11-15 | C38U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 8,211,600 | |
| 2021-11-12 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 14,195,600 | |
| 2021-11-11 | C38U.SI | SGD | $2.1500 | $2.1100 | $2.1500 | $2.1400 | $2.1500 | 15,914,600 | |
| 2021-11-10 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1600 | $2.1500 | $2.1600 | 12,821,800 | |
| 2021-11-09 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1900 | $2.1400 | $2.1500 | 18,834,400 | |
| 2021-11-08 | C38U.SI | SGD | $2.1700 | $2.1600 | $2.2000 | $2.1600 | $2.1700 | 18,223,900 | |
| 2021-11-05 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 9,848,900 | |
| 2021-11-03 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1500 | $2.1600 | 6,516,000 |