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