CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-12-29 | C38U.SI | SGD | $2.1600 | $2.1300 | $2.1600 | $2.1500 | $2.1600 | 7,333,800 | |
| 2020-12-28 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1400 | $2.1300 | $2.1400 | 12,843,900 | |
| 2020-12-24 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 6,562,300 | |
| 2020-12-23 | C38U.SI | SGD | $2.1500 | $2.1100 | $2.1500 | $2.1400 | $2.1500 | 14,373,800 | |
| 2020-12-22 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1500 | $2.1400 | $2.1500 | 21,512,300 | |
| 2020-12-21 | C38U.SI | SGD | $2.1400 | $2.1000 | $2.1600 | $2.1400 | $2.1500 | 24,560,800 | |
| 2020-12-18 | C38U.SI | SGD | $2.1400 | $2.1400 | $2.1800 | $2.1400 | $2.1500 | 33,795,000 | |
| 2020-12-17 | C38U.SI | SGD | $2.1600 | $2.1300 | $2.1700 | $2.1600 | $2.1700 | 18,806,100 | |
| 2020-12-16 | C38U.SI | SGD | $2.1800 | $2.1500 | $2.1800 | $2.1700 | $2.1800 | 14,349,000 | |
| 2020-12-15 | C38U.SI | SGD | $2.1500 | $2.1200 | $2.1700 | $2.1400 | $2.1500 | 19,150,900 | |
| 2020-12-14 | C38U.SI | SGD | $2.1600 | $2.0900 | $2.1600 | $2.1600 | $2.1700 | 23,108,800 | |
| 2020-12-11 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.1100 | $2.0800 | $2.0900 | 17,174,400 | |
| 2020-12-10 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 23,895,800 | |
| 2020-12-09 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0900 | $2.0800 | $2.0900 | 23,648,896 | |
| 2020-12-08 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0500 | $2.0400 | $2.0500 | 17,765,000 | |
| 2020-12-07 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 26,125,900 | |
| 2020-12-04 | C38U.SI | SGD | $1.9800 | $1.9400 | $2.0000 | $1.9800 | $1.9900 | 19,426,400 | |
| 2020-12-03 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 18,512,059 | |
| 2020-12-02 | C38U.SI | SGD | $1.9200 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 11,250,800 | |
| 2020-12-01 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 16,809,000 | |
| 2020-11-30 | C38U.SI | SGD | $1.9400 | $1.9200 | $2.0100 | $1.9300 | $1.9400 | 61,968,800 | |
| 2020-11-27 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 12,302,800 | |
| 2020-11-26 | C38U.SI | SGD | $1.9900 | $1.9600 | $1.9900 | $1.9800 | $1.9900 | 12,570,400 | |
| 2020-11-25 | C38U.SI | SGD | $1.9800 | $1.9700 | $2.0100 | $1.9700 | $1.9800 | 19,563,200 | |
| 2020-11-24 | C38U.SI | SGD | $2.0000 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 25,286,100 | |
| 2020-11-23 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 40,129,100 | |
| 2020-11-20 | C38U.SI | SGD | $1.9800 | $1.9600 | $2.0200 | $1.9700 | $1.9800 | 34,175,900 | |
| 2020-11-19 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0300 | $1.9800 | $1.9900 | 19,804,700 | |
| 2020-11-18 | C38U.SI | SGD | $2.0400 | $2.0100 | $2.0600 | $2.0300 | $2.0400 | 24,769,400 | |
| 2020-11-17 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0600 | $2.0100 | $2.0200 | 21,154,712 | |
| 2020-11-16 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 22,216,800 | |
| 2020-11-13 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 21,091,600 | |
| 2020-11-12 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 23,556,100 | |
| 2020-11-11 | C38U.SI | SGD | $2.0000 | $1.9600 | $2.0100 | $2.0000 | $2.0100 | 34,007,984 | |
| 2020-11-10 | C38U.SI | SGD | $1.9800 | $1.9100 | $1.9800 | $1.9700 | $1.9800 | 55,369,300 | |
| 2020-11-09 | C38U.SI | SGD | $1.9000 | $1.8600 | $1.9300 | $1.8900 | $1.9000 | 28,262,000 | |
| 2020-11-06 | C38U.SI | SGD | $1.8700 | $1.8300 | $1.9000 | $1.8700 | $1.8800 | 25,159,200 | |
| 2020-11-05 | C38U.SI | SGD | $1.8900 | $1.8000 | $1.9000 | $1.8900 | $1.9000 | 35,435,900 | |
| 2020-11-04 | C38U.SI | SGD | $1.7800 | $1.7600 | $1.8100 | $1.7800 | $1.7900 | 20,843,100 | |
| 2020-11-03 | C38U.SI | SGD | $1.8000 | $1.7500 | $1.8200 | $1.7900 | $1.8000 | 29,129,100 | |
| 2020-11-02 | C38U.SI | SGD | $1.7600 | $1.7200 | $1.7600 | $1.7500 | $1.7600 | 30,691,400 | |
| 2020-10-30 | C38U.SI | SGD | $1.7300 | $1.7300 | $1.7700 | $1.7300 | $1.7400 | 33,308,400 | |
| 2020-10-29 | C38U.SI | SGD | $1.7600 | $1.7600 | $1.8000 | $1.7600 | $1.7700 | 28,367,500 | |
| 2020-10-28 | C38U.SI | SGD | $1.8200 | $1.8100 | $1.8500 | $1.8100 | $1.8200 | 20,789,400 | |
| 2020-10-27 | C38U.SI | SGD | $1.8200 | $1.8000 | $1.8400 | $1.8100 | $1.8200 | 20,131,600 | |
| 2020-10-26 | C38U.SI | SGD | $1.8200 | $1.8200 | $1.9000 | $1.8200 | $1.8300 | 24,767,400 | |
| 2020-10-23 | C38U.SI | SGD | $1.8800 | $1.8800 | $1.9100 | $1.8800 | $1.8900 | 12,489,100 | |
| 2020-10-22 | C38U.SI | SGD | $1.8900 | $1.8900 | $1.9200 | $1.8900 | $1.9000 | 16,086,500 | |
| 2020-10-21 | C38U.SI | SGD | $1.9100 | $1.9000 | $1.9300 | $1.9000 | $1.9100 | 14,232,700 | |
| 2020-10-20 | C38U.SI | SGD | XD | $1.9200 | $1.9100 | $1.9300 | $1.9100 | $1.9200 | 7,301,500 |