CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | C38U.SI | SGD | $2.2900 | $2.2900 | $2.3300 | $2.2800 | $2.2900 | 22,822,700 | |
| 2025-12-05 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 10,363,600 | |
| 2025-12-04 | C38U.SI | SGD | $2.3200 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 9,343,000 | |
| 2025-12-03 | C38U.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3200 | $2.3300 | 16,781,000 | |
| 2025-12-02 | C38U.SI | SGD | $2.3300 | $2.3200 | $2.3400 | $2.3300 | $2.3400 | 20,420,000 | |
| 2025-12-01 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3600 | $2.3200 | $2.3300 | 23,635,600 | |
| 2025-11-28 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 17,024,400 | |
| 2025-11-27 | C38U.SI | SGD | $2.3700 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 31,050,900 | |
| 2025-11-26 | C38U.SI | SGD | $2.3600 | $2.3600 | $2.3900 | $2.3600 | $2.3700 | 13,908,900 | |
| 2025-11-25 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3900 | $2.3600 | $2.3700 | 23,125,200 | |
| 2025-11-24 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3700 | $0.0000 | $2.3600 | 55,882,788 | |
| 2025-11-21 | C38U.SI | SGD | $2.3300 | $2.3200 | $2.3500 | $2.3300 | $2.3400 | 18,686,800 | |
| 2025-11-20 | C38U.SI | SGD | $2.3500 | $2.3300 | $2.3800 | $2.3500 | $2.3600 | 24,861,200 | |
| 2025-11-19 | C38U.SI | SGD | $2.3400 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 16,481,000 | |
| 2025-11-18 | C38U.SI | SGD | $2.3200 | $2.3100 | $2.3300 | $2.3200 | $2.3300 | 24,339,900 | |
| 2025-11-17 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3500 | $2.3200 | $2.3300 | 22,194,000 | |
| 2025-11-14 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 30,966,200 | |
| 2025-11-13 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3600 | $2.3300 | $2.3400 | 24,948,200 | |
| 2025-11-12 | C38U.SI | SGD | $2.3600 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 23,571,200 | |
| 2025-11-11 | C38U.SI | SGD | $2.3600 | $2.3100 | $2.3800 | $2.3500 | $2.3600 | 35,291,000 | |
| 2025-11-10 | C38U.SI | SGD | $2.3300 | $2.3000 | $2.3400 | $2.3200 | $2.3300 | 21,371,800 | |
| 2025-11-07 | C38U.SI | SGD | $2.3200 | $2.3000 | $2.3300 | $2.3100 | $2.3200 | 21,628,400 | |
| 2025-11-06 | C38U.SI | SGD | $2.3100 | $2.2700 | $2.3200 | $2.3000 | $2.3100 | 54,091,000 | |
| 2025-11-05 | C38U.SI | SGD | $2.3100 | $2.2800 | $2.3200 | $2.3000 | $2.3100 | 50,209,100 | |
| 2025-11-04 | C38U.SI | SGD | $2.3300 | $2.3200 | $2.3600 | $2.3200 | $2.3300 | 42,402,600 | |
| 2025-11-03 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3500 | $2.3600 | 29,451,600 | |
| 2025-10-31 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.3800 | $2.3700 | $2.3800 | 34,472,400 | |
| 2025-10-30 | C38U.SI | SGD | $2.3700 | $2.3500 | $2.4000 | $2.3600 | $2.3700 | 33,485,500 | |
| 2025-10-29 | C38U.SI | SGD | $2.4100 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 15,282,838 | |
| 2025-10-28 | C38U.SI | SGD | $2.4000 | $2.4000 | $2.4400 | $2.4000 | $2.4100 | 22,072,700 | |
| 2025-10-27 | C38U.SI | SGD | $2.4100 | $2.4000 | $2.4200 | $2.4000 | $2.4100 | 16,626,700 | |
| 2025-10-24 | C38U.SI | SGD | $2.4000 | $2.4000 | $2.4300 | $2.4000 | $2.4100 | 17,366,300 | |
| 2025-10-23 | C38U.SI | SGD | $2.4200 | $2.4000 | $2.4300 | $2.4100 | $2.4200 | 24,773,600 | |
| 2025-10-22 | C38U.SI | SGD | $2.4100 | $2.3900 | $2.4200 | $2.4100 | $2.4200 | 15,796,000 | |
| 2025-10-21 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.3900 | $2.4000 | 23,644,300 | |
| 2025-10-17 | C38U.SI | SGD | $2.3800 | $2.3500 | $2.3900 | $2.3800 | $0.0000 | 30,952,100 | |
| 2025-10-16 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3500 | $2.3600 | 24,778,400 | |
| 2025-10-15 | C38U.SI | SGD | $2.3500 | $2.3300 | $2.3700 | $2.3500 | $2.3600 | 20,912,300 | |
| 2025-10-14 | C38U.SI | SGD | $2.3600 | $2.3300 | $2.3600 | $2.3500 | $2.3600 | 28,005,600 | |
| 2025-10-13 | C38U.SI | SGD | $2.3300 | $2.3100 | $2.3400 | $2.3300 | $2.3400 | 12,587,400 | |
| 2025-10-10 | C38U.SI | SGD | $2.3400 | $2.3300 | $2.3700 | $2.3300 | $2.3400 | 16,564,100 | |
| 2025-10-09 | C38U.SI | SGD | $2.3600 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 14,469,700 | |
| 2025-10-08 | C38U.SI | SGD | $2.3700 | $2.3700 | $2.3900 | $2.3700 | $2.3800 | 18,663,819 | |
| 2025-10-07 | C38U.SI | SGD | $2.3600 | $2.3400 | $2.3800 | $2.3600 | $2.3700 | 20,643,400 | |
| 2025-10-06 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3700 | $2.3400 | $2.3500 | 9,092,400 | |
| 2025-10-03 | C38U.SI | SGD | $2.3500 | $2.3500 | $2.3800 | $2.3500 | $2.3600 | 14,691,000 | |
| 2025-10-02 | C38U.SI | SGD | $2.3600 | $2.3200 | $2.3700 | $2.3500 | $2.3600 | 41,290,800 | |
| 2025-10-01 | C38U.SI | SGD | $2.3100 | $2.2900 | $2.3300 | $2.3100 | $2.3200 | 33,096,700 | |
| 2025-09-30 | C38U.SI | SGD | $2.2900 | $2.2700 | $2.3000 | $2.2800 | $2.2900 | 33,000,230 | |
| 2025-09-29 | C38U.SI | SGD | $2.2800 | $2.2700 | $2.2900 | $2.2700 | $2.2800 | 22,396,100 |