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