CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-10-19 | C38U.SI | SGD | XD | $1.9300 | $1.9100 | $1.9400 | $1.9200 | $1.9300 | 11,851,700 |
| 2020-10-16 | C38U.SI | SGD | CD | $1.9100 | $1.9100 | $1.9500 | $1.9100 | $1.9200 | 33,065,900 |
| 2020-10-15 | C38U.SI | SGD | CD | $1.9400 | $1.9200 | $1.9500 | $0.0000 | $1.9400 | 19,294,700 |
| 2020-10-14 | C38U.SI | SGD | CD | $1.9300 | $1.9300 | $1.9700 | $1.9300 | $1.9400 | 11,421,300 |
| 2020-10-13 | C38U.SI | SGD | CD | $1.9700 | $1.9400 | $1.9700 | $1.9600 | $1.9700 | 6,248,400 |
| 2020-10-12 | C38U.SI | SGD | CD | $1.9400 | $1.9300 | $1.9700 | $1.9300 | $1.9400 | 9,717,000 |
| 2020-10-09 | C38U.SI | SGD | CD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9600 | 11,439,200 |
| 2020-10-08 | C38U.SI | SGD | CD | $1.9600 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 13,306,000 |
| 2020-10-07 | C38U.SI | SGD | CD | $1.9300 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 8,851,900 |
| 2020-10-06 | C38U.SI | SGD | CD | $1.9600 | $1.9400 | $1.9600 | $1.9500 | $1.9600 | 11,760,100 |
| 2020-10-05 | C38U.SI | SGD | CD | $1.9500 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 18,787,400 |
| 2020-10-02 | C38U.SI | SGD | CD | $1.9100 | $1.9000 | $1.9600 | $1.9100 | $1.9200 | 17,954,800 |
| 2020-10-01 | C38U.SI | SGD | CD | $1.9500 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 9,973,245 |
| 2020-09-30 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9800 | $1.9200 | $1.9300 | 20,880,600 | |
| 2020-09-29 | C38U.SI | SGD | $1.9900 | $0.0000 | $0.0000 | $2.1400 | $1.8800 | 0 | |
| 2020-09-28 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0200 | $1.9800 | $1.9900 | 9,257,800 | |
| 2020-09-25 | C38U.SI | SGD | $1.9900 | $1.9700 | $1.9900 | $1.9800 | $1.9900 | 6,289,914 | |
| 2020-09-24 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 12,935,100 | |
| 2020-09-23 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 15,279,100 | |
| 2020-09-22 | C38U.SI | SGD | $1.9600 | $1.9500 | $2.0200 | $1.9500 | $1.9600 | 15,010,300 | |
| 2020-09-21 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0500 | $2.0100 | $2.0200 | 8,229,281 | |
| 2020-09-18 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0600 | $2.0200 | $2.0300 | 20,238,000 | |
| 2020-09-17 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0700 | $2.0400 | $2.0500 | 22,136,100 | |
| 2020-09-16 | C38U.SI | SGD | $2.0400 | $2.0000 | $2.0600 | $2.0300 | $2.0400 | 21,067,600 | |
| 2020-09-15 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 11,171,200 | |
| 2020-09-14 | C38U.SI | SGD | $2.0100 | $1.9700 | $2.0200 | $2.0000 | $2.0100 | 12,879,700 | |
| 2020-09-11 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 9,510,500 | |
| 2020-09-10 | C38U.SI | SGD | $1.9800 | $1.9400 | $1.9800 | $1.9700 | $1.9800 | 9,192,300 | |
| 2020-09-09 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 14,225,600 | |
| 2020-09-08 | C38U.SI | SGD | $1.9700 | $1.9700 | $2.0100 | $1.9700 | $1.9800 | 11,211,200 | |
| 2020-09-07 | C38U.SI | SGD | $1.9800 | $1.9300 | $2.0000 | $1.9800 | $1.9900 | 14,487,500 | |
| 2020-09-04 | C38U.SI | SGD | $1.9300 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 15,178,000 | |
| 2020-09-03 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $1.9500 | $1.9600 | 10,386,200 | |
| 2020-09-02 | C38U.SI | SGD | $1.9600 | $1.9500 | $2.0200 | $1.9600 | $1.9700 | 29,583,500 | |
| 2020-09-01 | C38U.SI | SGD | $1.9900 | $1.8900 | $2.0200 | $1.9800 | $1.9900 | 26,070,300 | |
| 2020-08-31 | C38U.SI | SGD | $1.9600 | $1.9200 | $1.9600 | $1.9500 | $1.9600 | 17,049,600 | |
| 2020-08-28 | C38U.SI | SGD | $1.9000 | $1.8700 | $1.9100 | $1.8900 | $1.9000 | 12,784,500 | |
| 2020-08-27 | C38U.SI | SGD | $1.8600 | $1.8500 | $1.9100 | $1.8500 | $1.8600 | 11,955,600 | |
| 2020-08-26 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9200 | $1.8900 | $1.9000 | 13,255,300 | |
| 2020-08-25 | C38U.SI | SGD | $1.9200 | $1.8900 | $1.9400 | $1.9100 | $1.9200 | 15,911,300 | |
| 2020-08-24 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8800 | $1.8900 | 7,823,700 | |
| 2020-08-21 | C38U.SI | SGD | $1.8500 | $1.8400 | $1.8800 | $1.8500 | $1.8600 | 8,762,900 | |
| 2020-08-20 | C38U.SI | SGD | $1.8600 | $1.8200 | $1.8600 | $1.8500 | $1.8600 | 11,068,600 | |
| 2020-08-19 | C38U.SI | SGD | $1.8500 | $1.8500 | $1.8800 | $1.8500 | $1.8600 | 5,521,900 | |
| 2020-08-18 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.8900 | $1.8700 | $1.8800 | 8,918,300 | |
| 2020-08-17 | C38U.SI | SGD | $1.8900 | $1.8700 | $1.9000 | $1.8800 | $1.8900 | 8,750,600 | |
| 2020-08-14 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9000 | $1.8800 | $1.8900 | 10,111,100 | |
| 2020-08-13 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9100 | $1.8900 | $1.9000 | 13,113,900 | |
| 2020-08-12 | C38U.SI | SGD | $1.8900 | $1.8500 | $1.9000 | $1.8800 | $1.8900 | 11,854,100 | |
| 2020-08-11 | C38U.SI | SGD | $1.8900 | $1.8400 | $1.9000 | $1.8800 | $1.8900 | 15,474,700 |