CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-10-14 | C38U.SI | SGD | $2.1200 | $2.0800 | $2.1400 | $2.1200 | $2.1300 | 21,316,600 | |
| 2021-10-13 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1400 | $2.1100 | $2.1200 | 23,789,049 | |
| 2021-10-12 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0700 | $2.0800 | 19,264,100 | |
| 2021-10-11 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1300 | $2.0900 | $2.1000 | 28,011,800 | |
| 2021-10-08 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1400 | $2.1200 | $2.1300 | 24,016,500 | |
| 2021-10-07 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1300 | $2.1100 | $2.1200 | 32,267,000 | |
| 2021-10-06 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.1000 | $2.0600 | $2.0700 | 20,864,500 | |
| 2021-10-05 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 25,322,500 | |
| 2021-10-04 | C38U.SI | SGD | $2.0600 | $2.0200 | $2.0900 | $2.0600 | $2.0700 | 30,638,800 | |
| 2021-10-01 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0300 | $2.0100 | $2.0200 | 12,431,378 | |
| 2021-09-30 | C38U.SI | SGD | $2.0300 | $2.0300 | $2.0600 | $2.0300 | $2.0400 | 16,572,100 | |
| 2021-09-29 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0700 | $2.0300 | $2.0400 | 19,287,000 | |
| 2021-09-28 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 27,004,500 | |
| 2021-09-27 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 24,746,300 | |
| 2021-09-24 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.1100 | $2.0700 | $2.0800 | 26,793,558 | |
| 2021-09-23 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 25,145,229 | |
| 2021-09-22 | C38U.SI | SGD | $2.1000 | $2.0500 | $2.1300 | $2.1000 | $2.1100 | 49,075,700 | |
| 2021-09-21 | C38U.SI | SGD | $2.0500 | $2.0000 | $2.0800 | $2.0500 | $2.0600 | 42,486,100 | |
| 2021-09-20 | C38U.SI | SGD | $2.0000 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 39,207,000 | |
| 2021-09-17 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0300 | $2.0000 | $2.0100 | 63,644,500 | |
| 2021-09-16 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 11,170,200 | |
| 2021-09-15 | C38U.SI | SGD | $2.0100 | $2.0100 | $2.0300 | $2.0100 | $2.0200 | 11,477,200 | |
| 2021-09-14 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0500 | $2.0200 | $2.0300 | 13,706,900 | |
| 2021-09-13 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0500 | $2.0100 | $2.0200 | 18,260,400 | |
| 2021-09-10 | C38U.SI | SGD | $2.0500 | $2.0100 | $2.0600 | $2.0400 | $2.0500 | 19,386,000 | |
| 2021-09-09 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 24,687,400 | |
| 2021-09-08 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0700 | $2.0300 | $2.0400 | 22,519,503 | |
| 2021-09-07 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1000 | $2.0700 | $2.0800 | 10,423,300 | |
| 2021-09-06 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0900 | $2.1000 | 11,385,200 | |
| 2021-09-03 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.1000 | $2.0800 | $2.0900 | 14,166,800 | |
| 2021-09-02 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 20,342,500 | |
| 2021-09-01 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0700 | $2.0600 | $2.0700 | 21,517,500 | |
| 2021-08-31 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.0900 | $2.0600 | $2.0700 | 27,987,700 | |
| 2021-08-30 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 13,269,700 | |
| 2021-08-27 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 14,134,500 | |
| 2021-08-26 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.0900 | $2.0800 | $2.0900 | 9,501,300 | |
| 2021-08-25 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 7,405,700 | |
| 2021-08-24 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 8,650,200 | |
| 2021-08-23 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 14,150,300 | |
| 2021-08-20 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0700 | $2.0800 | 18,779,100 | |
| 2021-08-19 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1200 | $2.0800 | $2.0900 | 22,991,500 | |
| 2021-08-18 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1300 | $2.1400 | 16,944,300 | |
| 2021-08-17 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1400 | $2.1100 | $2.1200 | 16,933,300 | |
| 2021-08-16 | C38U.SI | SGD | $2.1200 | $2.1200 | $2.1400 | $2.1200 | $2.1300 | 14,677,700 | |
| 2021-08-13 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1800 | $2.1300 | $2.1400 | 21,748,100 | |
| 2021-08-12 | C38U.SI | SGD | $2.1700 | $2.1400 | $2.1700 | $2.1600 | $2.1700 | 11,878,700 | |
| 2021-08-11 | C38U.SI | SGD | $2.1600 | $2.1500 | $2.1700 | $2.1500 | $2.1600 | 14,585,800 | |
| 2021-08-10 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1800 | $2.1600 | $2.1700 | 16,229,000 | |
| 2021-08-06 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 19,693,200 | |
| 2021-08-05 | C38U.SI | SGD | XD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 15,606,700 |