CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-27 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8700 | $1.8800 | 14,290,100 | |
| 2020-05-26 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8800 | $1.8900 | 21,653,600 | |
| 2020-05-22 | C38U.SI | SGD | $1.8500 | $1.8200 | $1.8900 | $1.8500 | $1.8600 | 18,833,300 | |
| 2020-05-21 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9400 | $1.8900 | $1.9000 | 16,241,300 | |
| 2020-05-20 | C38U.SI | SGD | $1.9100 | $1.8300 | $1.9100 | $1.9000 | $1.9100 | 29,678,200 | |
| 2020-05-19 | C38U.SI | SGD | $1.8800 | $1.8400 | $1.8800 | $1.8700 | $1.8800 | 27,118,400 | |
| 2020-05-18 | C38U.SI | SGD | $1.8200 | $1.7400 | $1.8400 | $1.8100 | $1.8200 | 20,672,800 | |
| 2020-05-15 | C38U.SI | SGD | $1.7400 | $1.7300 | $1.7700 | $1.7400 | $1.7500 | 17,512,000 | |
| 2020-05-14 | C38U.SI | SGD | $1.7400 | $1.7400 | $1.7800 | $1.7400 | $1.7500 | 17,317,100 | |
| 2020-05-13 | C38U.SI | SGD | $1.8000 | $1.7700 | $1.8000 | $1.7900 | $1.8000 | 14,825,300 | |
| 2020-05-12 | C38U.SI | SGD | XD | $1.8000 | $1.8000 | $1.8300 | $1.8000 | $1.8100 | 18,481,800 |
| 2020-05-11 | C38U.SI | SGD | XD | $1.8500 | $1.8400 | $1.8700 | $1.8400 | $1.8500 | 12,331,500 |
| 2020-05-08 | C38U.SI | SGD | CD | $1.8500 | $1.8300 | $1.8700 | $1.8400 | $1.8500 | 22,293,300 |
| 2020-05-06 | C38U.SI | SGD | CD | $1.8400 | $1.8100 | $1.8500 | $1.8300 | $1.8400 | 15,217,800 |
| 2020-05-05 | C38U.SI | SGD | CD | $1.8200 | $1.7900 | $1.8300 | $1.8200 | $1.8300 | 19,536,100 |
| 2020-05-04 | C38U.SI | SGD | CD | $1.8000 | $1.7900 | $1.8300 | $1.7900 | $1.8000 | 25,581,500 |
| 2020-04-30 | C38U.SI | SGD | $1.8900 | $1.8500 | $1.9000 | $1.8900 | $1.9000 | 36,660,400 | |
| 2020-04-29 | C38U.SI | SGD | $1.8200 | $1.7500 | $1.8300 | $1.8100 | $1.8200 | 26,716,400 | |
| 2020-04-28 | C38U.SI | SGD | $1.7500 | $1.7000 | $1.7500 | $1.7400 | $1.7500 | 26,016,600 | |
| 2020-04-27 | C38U.SI | SGD | $1.7200 | $1.6500 | $1.7400 | $1.7200 | $1.7300 | 23,328,800 | |
| 2020-04-24 | C38U.SI | SGD | $1.6800 | $1.6500 | $1.7000 | $1.6700 | $1.6800 | 26,687,900 | |
| 2020-04-23 | C38U.SI | SGD | $1.7100 | $1.6800 | $1.7200 | $1.7000 | $1.7100 | 24,094,000 | |
| 2020-04-22 | C38U.SI | SGD | $1.7300 | $1.6800 | $1.7400 | $1.7200 | $1.7300 | 32,918,500 | |
| 2020-04-21 | C38U.SI | SGD | $1.7600 | $1.7300 | $1.8400 | $1.7500 | $1.7600 | 36,330,300 | |
| 2020-04-20 | C38U.SI | SGD | $1.8700 | $1.8300 | $1.8800 | $1.8600 | $1.8700 | 18,706,700 | |
| 2020-04-17 | C38U.SI | SGD | $1.8500 | $1.8500 | $1.9000 | $1.8500 | $1.8600 | 36,537,000 | |
| 2020-04-16 | C38U.SI | SGD | $1.7700 | $1.7300 | $1.8000 | $1.7700 | $1.7800 | 25,476,800 | |
| 2020-04-15 | C38U.SI | SGD | $1.7500 | $1.7400 | $1.8400 | $1.7500 | $1.7600 | 28,481,000 | |
| 2020-04-14 | C38U.SI | SGD | $1.8100 | $1.7000 | $1.8100 | $1.8100 | $1.8200 | 26,943,100 | |
| 2020-04-13 | C38U.SI | SGD | $1.7000 | $1.6600 | $1.7100 | $1.6900 | $1.7000 | 12,317,200 | |
| 2020-04-09 | C38U.SI | SGD | $1.6800 | $1.6700 | $1.7300 | $1.6800 | $1.6900 | 42,031,925 | |
| 2020-04-08 | C38U.SI | SGD | $1.7000 | $1.6500 | $1.7100 | $1.6900 | $1.7000 | 32,900,700 | |
| 2020-04-07 | C38U.SI | SGD | $1.7400 | $1.6000 | $1.7400 | $1.7400 | $1.7500 | 50,429,300 | |
| 2020-04-06 | C38U.SI | SGD | $1.6200 | $1.5100 | $1.6300 | $1.6100 | $1.6200 | 50,764,344 | |
| 2020-04-03 | C38U.SI | SGD | $1.5200 | $1.4900 | $1.6200 | $1.5200 | $1.5300 | 53,049,800 | |
| 2020-04-02 | C38U.SI | SGD | $1.6200 | $1.6000 | $1.6800 | $1.6200 | $1.6300 | 44,027,228 | |
| 2020-04-01 | C38U.SI | SGD | $1.7300 | $1.6900 | $1.7800 | $1.7200 | $1.7300 | 29,219,200 | |
| 2020-03-31 | C38U.SI | SGD | $1.7900 | $1.7500 | $1.8100 | $1.7800 | $1.7900 | 44,532,519 | |
| 2020-03-30 | C38U.SI | SGD | $1.7500 | $1.7200 | $1.8100 | $1.7500 | $1.7600 | 28,880,700 | |
| 2020-03-27 | C38U.SI | SGD | $1.8600 | $1.8200 | $1.8800 | $1.8500 | $1.8600 | 20,404,900 | |
| 2020-03-26 | C38U.SI | SGD | $1.7800 | $1.7500 | $1.8800 | $1.7700 | $1.7800 | 36,234,700 | |
| 2020-03-25 | C38U.SI | SGD | $1.8600 | $1.7500 | $1.8900 | $1.8600 | $1.8700 | 38,551,859 | |
| 2020-03-24 | C38U.SI | SGD | $1.7000 | $1.5700 | $1.7200 | $1.7000 | $1.7100 | 48,920,100 | |
| 2020-03-23 | C38U.SI | SGD | $1.6100 | $1.5600 | $1.6800 | $1.6100 | $1.6200 | 34,051,500 | |
| 2020-03-20 | C38U.SI | SGD | $1.7800 | $1.7300 | $1.8400 | $1.7800 | $1.7900 | 42,552,600 | |
| 2020-03-19 | C38U.SI | SGD | $1.8000 | $1.6900 | $1.8800 | $1.7900 | $1.8000 | 59,941,400 | |
| 2020-03-18 | C38U.SI | SGD | $1.8300 | $1.8100 | $1.9600 | $1.8300 | $1.8400 | 31,735,675 | |
| 2020-03-17 | C38U.SI | SGD | $1.9000 | $1.8700 | $1.9800 | $1.8900 | $1.9000 | 42,300,800 | |
| 2020-03-16 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.1500 | $1.9900 | $2.0000 | 34,701,900 | |
| 2020-03-13 | C38U.SI | SGD | $2.1800 | $2.0700 | $2.2400 | $2.1800 | $2.1900 | 33,590,100 |