CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-03-11 | C38U.SI | SGD | $2.1200 | $2.0800 | $2.1300 | $2.1100 | $2.1200 | 17,362,900 | |
| 2021-03-10 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 12,446,000 | |
| 2021-03-09 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 16,479,300 | |
| 2021-03-08 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 17,899,600 | |
| 2021-03-05 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1000 | $2.0900 | $2.1000 | 12,810,600 | |
| 2021-03-04 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.0900 | $2.1000 | 12,120,200 | |
| 2021-03-03 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.0900 | $2.1000 | 11,979,300 | |
| 2021-03-02 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1200 | $2.0900 | $2.1000 | 12,990,800 | |
| 2021-03-01 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 11,597,072 | |
| 2021-02-26 | C38U.SI | SGD | $2.1000 | $2.0500 | $2.1100 | $2.1000 | $2.1100 | 30,578,600 | |
| 2021-02-25 | C38U.SI | SGD | $2.1200 | $2.0700 | $2.1600 | $2.1200 | $2.1300 | 22,071,100 | |
| 2021-02-24 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.1000 | $2.0600 | $2.0700 | 16,598,400 | |
| 2021-02-23 | C38U.SI | SGD | $2.0600 | $2.0600 | $2.1000 | $2.0600 | $2.0700 | 18,509,000 | |
| 2021-02-22 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0800 | $2.0600 | $2.0700 | 20,173,855 | |
| 2021-02-19 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.1300 | $2.0600 | $2.0700 | 27,784,600 | |
| 2021-02-18 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 11,551,100 | |
| 2021-02-17 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 15,867,900 | |
| 2021-02-16 | C38U.SI | SGD | $2.1200 | $2.1200 | $2.1600 | $2.1200 | $2.1300 | 15,401,900 | |
| 2021-02-15 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.1700 | $2.1400 | $2.1500 | 16,249,200 | |
| 2021-02-11 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 8,086,400 | |
| 2021-02-10 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 14,427,400 | |
| 2021-02-09 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1900 | $2.1400 | $2.1500 | 16,652,500 | |
| 2021-02-08 | C38U.SI | SGD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 12,954,300 | |
| 2021-02-05 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.2000 | $2.1400 | $2.1500 | 16,632,200 | |
| 2021-02-04 | C38U.SI | SGD | $2.1700 | $2.1400 | $2.1900 | $2.1600 | $2.1700 | 16,030,900 | |
| 2021-02-03 | C38U.SI | SGD | $2.1800 | $2.1600 | $2.2100 | $2.1800 | $2.1900 | 11,367,300 | |
| 2021-02-02 | C38U.SI | SGD | $2.1600 | $2.1200 | $2.1700 | $2.1500 | $2.1600 | 9,922,800 | |
| 2021-02-01 | C38U.SI | SGD | $2.1200 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 16,026,900 | |
| 2021-01-29 | C38U.SI | SGD | XD | $2.1400 | $2.1000 | $2.1800 | $2.1300 | $2.1400 | 21,432,800 |
| 2021-01-28 | C38U.SI | SGD | XD | $2.1500 | $2.1300 | $2.1700 | $2.1400 | $2.1500 | 12,216,600 |
| 2021-01-27 | C38U.SI | SGD | CD | $2.1800 | $2.1700 | $2.2000 | $2.1800 | $2.1900 | 26,309,000 |
| 2021-01-26 | C38U.SI | SGD | CD | $2.1600 | $2.1500 | $2.2300 | $2.1600 | $2.1700 | 29,625,300 |
| 2021-01-25 | C38U.SI | SGD | CD | $2.2500 | $2.2300 | $2.2900 | $2.2400 | $2.2500 | 22,458,300 |
| 2021-01-22 | C38U.SI | SGD | CD | $2.2800 | $2.2600 | $2.3100 | $2.2700 | $2.2800 | 21,440,200 |
| 2021-01-21 | C38U.SI | SGD | CD | $2.3000 | $2.2800 | $2.3300 | $2.2900 | $2.3000 | 27,866,600 |
| 2021-01-20 | C38U.SI | SGD | $2.3500 | $2.3400 | $2.3900 | $2.3500 | $2.3600 | 25,678,200 | |
| 2021-01-19 | C38U.SI | SGD | $2.3400 | $2.3100 | $2.3600 | $2.3400 | $2.3500 | 25,009,400 | |
| 2021-01-18 | C38U.SI | SGD | $2.3200 | $2.2700 | $2.3300 | $2.3100 | $2.3200 | 24,647,800 | |
| 2021-01-15 | C38U.SI | SGD | $2.2800 | $2.2600 | $2.2900 | $2.2700 | $2.2800 | 19,658,800 | |
| 2021-01-14 | C38U.SI | SGD | $2.2600 | $2.2200 | $2.2700 | $2.2600 | $2.2700 | 16,290,000 | |
| 2021-01-13 | C38U.SI | SGD | $2.2300 | $2.2300 | $2.2600 | $0.0000 | $2.2400 | 18,231,900 | |
| 2021-01-12 | C38U.SI | SGD | $2.2600 | $2.2500 | $2.2900 | $2.2500 | $2.2600 | 18,763,000 | |
| 2021-01-11 | C38U.SI | SGD | $2.2600 | $2.2400 | $2.2800 | $2.2500 | $2.2700 | 12,561,000 | |
| 2021-01-08 | C38U.SI | SGD | $2.2700 | $2.2000 | $2.2800 | $2.2600 | $2.2700 | 24,349,300 | |
| 2021-01-07 | C38U.SI | SGD | $2.2100 | $2.2100 | $2.2800 | $2.2100 | $2.2200 | 22,279,800 | |
| 2021-01-06 | C38U.SI | SGD | $2.2500 | $2.2100 | $2.2600 | $2.2400 | $2.2500 | 26,675,400 | |
| 2021-01-05 | C38U.SI | SGD | $2.2000 | $2.1600 | $2.2100 | $2.1900 | $2.2000 | 15,254,500 | |
| 2021-01-04 | C38U.SI | SGD | $2.1900 | $2.1300 | $2.2000 | $2.1800 | $2.1900 | 15,770,900 | |
| 2020-12-31 | C38U.SI | SGD | $2.1600 | $2.1500 | $2.1900 | $2.1600 | $2.1700 | 12,823,200 | |
| 2020-12-30 | C38U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 10,003,500 |