CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2021-11-02 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1600 | $2.1500 | $2.1600 | 9,685,800 | |
| 2021-11-01 | C38U.SI | SGD | $2.1600 | $2.1400 | $2.1800 | $2.1500 | $2.1600 | 13,962,500 | |
| 2021-10-29 | C38U.SI | SGD | $2.1500 | $2.1400 | $2.1600 | $2.1500 | $2.1600 | 11,911,000 | |
| 2021-10-28 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1600 | $2.1400 | $2.1500 | 18,397,700 | |
| 2021-10-27 | C38U.SI | SGD | $2.1600 | $2.1300 | $2.1600 | $2.1500 | $2.1600 | 13,220,200 | |
| 2021-10-26 | C38U.SI | SGD | $2.1400 | $2.1000 | $2.1400 | $2.1300 | $2.1400 | 14,171,400 | |
| 2021-10-25 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 9,792,800 | |
| 2021-10-22 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 9,632,400 | |
| 2021-10-21 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1300 | $2.1400 | 9,558,500 | |
| 2021-10-20 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 13,724,900 | |
| 2021-10-19 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1400 | $2.1200 | $2.1300 | 11,667,676 | |
| 2021-10-18 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 11,586,800 | |
| 2021-10-15 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1400 | $2.1300 | $2.1400 | 15,558,000 | |
| 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 |