CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-05-24 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0300 | $2.0500 | 11,287,700 | |
| 2021-05-21 | C38U.SI | SGD | $2.0500 | $2.0200 | $2.0800 | $2.0500 | $2.0600 | 20,646,700 | |
| 2021-05-20 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0900 | $2.0500 | $2.0600 | 22,661,600 | |
| 2021-05-19 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.1100 | $2.0500 | $2.0600 | 25,577,900 | |
| 2021-05-18 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.1000 | $2.0700 | $2.0800 | 29,651,000 | |
| 2021-05-17 | C38U.SI | SGD | $2.0300 | $1.9500 | $2.0400 | $2.0300 | $2.0400 | 30,976,700 | |
| 2021-05-14 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0600 | $1.9800 | $1.9900 | 43,041,900 | |
| 2021-05-12 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0900 | $2.0600 | $2.0700 | 23,663,700 | |
| 2021-05-11 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 16,355,800 | |
| 2021-05-10 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1400 | $2.1100 | $2.1200 | 15,503,800 | |
| 2021-05-07 | C38U.SI | SGD | $2.1300 | $2.0900 | $2.1300 | $2.1200 | $2.1300 | 9,558,800 | |
| 2021-05-06 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 18,778,300 | |
| 2021-05-05 | C38U.SI | SGD | $2.0900 | $2.0300 | $2.1000 | $2.0900 | $2.1000 | 24,515,900 | |
| 2021-05-04 | C38U.SI | SGD | $2.0900 | $2.0900 | $2.1300 | $2.0900 | $2.1000 | 11,696,100 | |
| 2021-05-03 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1400 | $2.0900 | $2.1100 | 21,989,000 | |
| 2021-04-30 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 19,789,500 | |
| 2021-04-29 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.2100 | $2.1700 | $2.1800 | 15,601,300 | |
| 2021-04-28 | C38U.SI | SGD | $2.2000 | $2.1700 | $2.2000 | $2.1900 | $2.2000 | 11,131,000 | |
| 2021-04-27 | C38U.SI | SGD | $2.1900 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 9,204,700 | |
| 2021-04-26 | C38U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1900 | $2.2000 | 8,075,700 | |
| 2021-04-23 | C38U.SI | SGD | $2.1700 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 10,494,800 | |
| 2021-04-22 | C38U.SI | SGD | $2.1800 | $2.1400 | $2.1900 | $2.1700 | $2.1800 | 12,158,900 | |
| 2021-04-21 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 13,926,400 | |
| 2021-04-20 | C38U.SI | SGD | $2.1800 | $2.1700 | $2.2200 | $2.1700 | $2.1800 | 16,995,000 | |
| 2021-04-19 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 14,838,700 | |
| 2021-04-16 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2000 | $2.1900 | $2.2000 | 4,604,100 | |
| 2021-04-15 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2100 | $2.1900 | $2.2000 | 8,675,600 | |
| 2021-04-14 | C38U.SI | SGD | $2.1900 | $2.1800 | $2.2000 | $2.1800 | $2.1900 | 7,221,700 | |
| 2021-04-13 | C38U.SI | SGD | $2.1900 | $2.1400 | $2.1900 | $2.1800 | $2.1900 | 12,776,600 | |
| 2021-04-12 | C38U.SI | SGD | $2.1600 | $2.1500 | $2.1800 | $2.1500 | $2.1600 | 14,583,900 | |
| 2021-04-09 | C38U.SI | SGD | $2.1800 | $2.1800 | $2.2200 | $2.1800 | $2.1900 | 12,916,800 | |
| 2021-04-08 | C38U.SI | SGD | $2.2100 | $2.1900 | $2.2200 | $2.2000 | $2.2100 | 14,389,800 | |
| 2021-04-07 | C38U.SI | SGD | $2.2000 | $2.1800 | $2.2200 | $2.1900 | $2.2000 | 17,722,700 | |
| 2021-04-06 | C38U.SI | SGD | $2.1900 | $2.1700 | $2.2100 | $2.1800 | $2.1900 | 10,051,400 | |
| 2021-04-05 | C38U.SI | SGD | $2.2000 | $2.1900 | $2.2100 | $2.1900 | $2.2000 | 6,323,800 | |
| 2021-04-01 | C38U.SI | SGD | $2.1900 | $2.1600 | $2.2000 | $2.1800 | $2.1900 | 11,895,000 | |
| 2021-03-31 | C38U.SI | SGD | $2.1700 | $2.1700 | $2.2000 | $2.1700 | $2.1800 | 17,022,400 | |
| 2021-03-30 | C38U.SI | SGD | $2.1800 | $2.1500 | $2.2000 | $2.1700 | $2.1800 | 19,797,100 | |
| 2021-03-29 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1700 | $2.1500 | $2.1600 | 16,327,700 | |
| 2021-03-26 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1600 | $2.1400 | $2.1500 | 23,284,300 | |
| 2021-03-25 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1100 | $2.1200 | 16,858,500 | |
| 2021-03-24 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 22,353,500 | |
| 2021-03-23 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.1000 | $2.1100 | 30,650,800 | |
| 2021-03-22 | C38U.SI | SGD | $2.1800 | $0.0000 | $0.0000 | $2.5000 | $1.9300 | 0 | |
| 2021-03-19 | C38U.SI | SGD | $2.1800 | $2.1700 | $2.2500 | $2.1800 | $2.1900 | 39,394,400 | |
| 2021-03-18 | C38U.SI | SGD | $2.2400 | $2.2300 | $2.2700 | $2.2300 | $2.2400 | 21,309,100 | |
| 2021-03-17 | C38U.SI | SGD | $2.2100 | $2.1500 | $2.2200 | $2.2000 | $2.2100 | 19,640,500 | |
| 2021-03-16 | C38U.SI | SGD | $2.1600 | $2.1300 | $2.1700 | $2.1500 | $2.1600 | 13,376,100 | |
| 2021-03-15 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 12,291,800 | |
| 2021-03-12 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 10,482,100 |