CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |