CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-08-04 | C38U.SI | SGD | XD | $2.1300 | $2.0900 | $2.1400 | $2.1200 | $2.1300 | 21,945,000 |
| 2021-08-03 | C38U.SI | SGD | CD | $2.1400 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 18,522,800 |
| 2021-08-02 | C38U.SI | SGD | CD | $2.1500 | $2.1200 | $2.1600 | $2.1400 | $2.1500 | 19,597,900 |
| 2021-07-30 | C38U.SI | SGD | CD | $2.1500 | $2.1100 | $2.1900 | $2.1400 | $2.1500 | 29,728,700 |
| 2021-07-29 | C38U.SI | SGD | CD | $2.1400 | $2.1000 | $2.1500 | $2.1300 | $2.1400 | 18,978,200 |
| 2021-07-28 | C38U.SI | SGD | CD | $2.1100 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 13,228,400 |
| 2021-07-27 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 11,976,400 | |
| 2021-07-26 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 16,548,800 | |
| 2021-07-23 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.1000 | $2.1100 | 6,748,100 | |
| 2021-07-22 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 15,405,600 | |
| 2021-07-21 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1200 | $2.0700 | $2.0800 | 27,024,900 | |
| 2021-07-19 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1300 | $2.0900 | $2.1000 | 16,651,500 | |
| 2021-07-16 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1500 | $2.1400 | $2.1500 | 9,337,600 | |
| 2021-07-15 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 7,105,900 | |
| 2021-07-14 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 9,674,400 | |
| 2021-07-13 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 12,653,100 | |
| 2021-07-12 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 8,120,300 | |
| 2021-07-09 | C38U.SI | SGD | $2.1400 | $2.0900 | $2.1500 | $2.1300 | $2.1400 | 15,970,200 | |
| 2021-07-08 | C38U.SI | SGD | $2.1100 | $2.1100 | $2.1500 | $2.1100 | $2.1200 | 14,197,600 | |
| 2021-07-07 | C38U.SI | SGD | $2.1300 | $2.1200 | $2.1900 | $2.1300 | $2.1400 | 29,009,300 | |
| 2021-07-06 | C38U.SI | SGD | $2.1800 | $2.1300 | $2.1900 | $2.1800 | $2.1900 | 26,160,700 | |
| 2021-07-05 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1500 | $2.1300 | $2.1400 | 16,114,300 | |
| 2021-07-02 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 11,504,600 | |
| 2021-07-01 | C38U.SI | SGD | $2.0800 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 16,267,100 | |
| 2021-06-30 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 27,145,700 | |
| 2021-06-29 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1100 | $2.0800 | $2.0900 | 21,134,700 | |
| 2021-06-28 | C38U.SI | SGD | $2.1000 | $2.1000 | $2.1200 | $2.1000 | $2.1100 | 10,525,764 | |
| 2021-06-25 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 14,734,200 | |
| 2021-06-24 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1200 | $2.0900 | $2.1000 | 16,443,900 | |
| 2021-06-23 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 15,337,300 | |
| 2021-06-22 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1100 | $2.1000 | $2.1100 | 8,934,400 | |
| 2021-06-21 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 14,522,150 | |
| 2021-06-18 | C38U.SI | SGD | $2.0900 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 26,295,200 | |
| 2021-06-17 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1300 | $2.1000 | $2.1100 | 16,398,600 | |
| 2021-06-16 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1600 | $2.1100 | $2.1200 | 18,519,600 | |
| 2021-06-15 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1600 | $2.1700 | 16,814,100 | |
| 2021-06-14 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 7,112,000 | |
| 2021-06-11 | C38U.SI | SGD | $2.1700 | $2.1300 | $2.1800 | $2.1600 | $2.1700 | 18,707,300 | |
| 2021-06-10 | C38U.SI | SGD | $2.1600 | $2.1300 | $2.1900 | $2.1600 | $2.1700 | 15,862,100 | |
| 2021-06-09 | C38U.SI | SGD | $2.1500 | $2.1100 | $2.1700 | $2.1400 | $2.1500 | 33,803,700 | |
| 2021-06-08 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 21,393,000 | |
| 2021-06-07 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 10,879,800 | |
| 2021-06-04 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1000 | $2.0800 | $2.0900 | 10,049,600 | |
| 2021-06-03 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.1000 | $2.1100 | 13,427,100 | |
| 2021-06-02 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 17,556,900 | |
| 2021-06-01 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.0900 | $2.1000 | 14,640,600 | |
| 2021-05-31 | C38U.SI | SGD | $2.0900 | $2.0500 | $2.1000 | $2.0900 | $2.1000 | 21,185,000 | |
| 2021-05-28 | C38U.SI | SGD | $2.0500 | $2.0100 | $2.0700 | $2.0500 | $2.0600 | 26,836,093 | |
| 2021-05-27 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0400 | $2.0200 | $2.0300 | 46,336,400 | |
| 2021-05-25 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 17,752,700 |