CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-03-12 | C38U.SI | SGD | $2.2500 | $2.2000 | $2.3100 | $2.2400 | $2.2500 | 27,232,700 | |
| 2020-03-11 | C38U.SI | SGD | $2.3200 | $2.2800 | $2.3800 | $2.3100 | $2.3200 | 28,181,000 | |
| 2020-03-10 | C38U.SI | SGD | $2.3700 | $2.3300 | $2.4100 | $2.3700 | $2.3800 | 20,916,200 | |
| 2020-03-09 | C38U.SI | SGD | $2.3900 | $2.3400 | $2.4500 | $2.3800 | $2.3900 | 20,648,000 | |
| 2020-03-06 | C38U.SI | SGD | $2.4800 | $2.4600 | $2.5100 | $2.4800 | $2.4900 | 19,554,000 | |
| 2020-03-05 | C38U.SI | SGD | $2.5300 | $2.4600 | $2.5500 | $2.5200 | $2.5300 | 39,445,100 | |
| 2020-03-04 | C38U.SI | SGD | $2.4600 | $2.3600 | $2.4900 | $2.4500 | $2.4600 | 35,989,300 | |
| 2020-03-03 | C38U.SI | SGD | $2.3400 | $2.3000 | $2.3700 | $2.3400 | $2.3500 | 23,467,200 | |
| 2020-03-02 | C38U.SI | SGD | $2.3100 | $2.2300 | $2.3400 | $2.3100 | $2.3200 | 29,636,000 | |
| 2020-02-28 | C38U.SI | SGD | $2.2700 | $2.2500 | $2.3800 | $2.2600 | $2.2700 | 43,966,500 | |
| 2020-02-27 | C38U.SI | SGD | $2.4000 | $2.3800 | $2.4200 | $2.4000 | $2.4100 | 16,094,700 | |
| 2020-02-26 | C38U.SI | SGD | $2.4200 | $2.4100 | $2.4500 | $2.4100 | $2.4200 | 16,604,100 | |
| 2020-02-25 | C38U.SI | SGD | $2.4700 | $2.4400 | $2.5100 | $2.4600 | $2.4700 | 19,156,600 | |
| 2020-02-24 | C38U.SI | SGD | $2.4700 | $2.4600 | $2.5000 | $2.4700 | $2.4800 | 13,421,700 | |
| 2020-02-21 | C38U.SI | SGD | $2.5000 | $2.4900 | $2.5300 | $2.5000 | $2.5100 | 8,194,400 | |
| 2020-02-20 | C38U.SI | SGD | $2.5200 | $2.5000 | $2.5400 | $2.5100 | $2.5200 | 9,132,500 | |
| 2020-02-19 | C38U.SI | SGD | $2.5300 | $2.5100 | $2.5300 | $2.5200 | $2.5300 | 9,919,100 | |
| 2020-02-18 | C38U.SI | SGD | $2.5200 | $2.4800 | $2.5200 | $2.5100 | $2.5200 | 12,925,600 | |
| 2020-02-17 | C38U.SI | SGD | $2.5200 | $2.5000 | $2.5200 | $2.5200 | $2.5300 | 6,719,200 | |
| 2020-02-14 | C38U.SI | SGD | $2.5200 | $2.5000 | $2.5300 | $2.5100 | $2.5200 | 14,203,500 | |
| 2020-02-13 | C38U.SI | SGD | $2.5300 | $2.4900 | $2.5500 | $2.5300 | $2.5400 | 16,199,200 | |
| 2020-02-12 | C38U.SI | SGD | $2.5100 | $2.4700 | $2.5100 | $2.5000 | $2.5100 | 18,004,500 | |
| 2020-02-11 | C38U.SI | SGD | $2.4700 | $2.4600 | $2.4900 | $2.4600 | $2.4700 | 12,897,700 | |
| 2020-02-10 | C38U.SI | SGD | $2.4600 | $2.4300 | $2.4600 | $2.4500 | $2.4600 | 8,626,300 | |
| 2020-02-07 | C38U.SI | SGD | $2.4500 | $2.4200 | $2.4700 | $2.4400 | $2.4500 | 19,126,600 | |
| 2020-02-06 | C38U.SI | SGD | $2.4700 | $2.4600 | $2.5100 | $2.4600 | $2.4700 | 18,037,600 | |
| 2020-02-05 | C38U.SI | SGD | $2.5000 | $2.4600 | $2.5000 | $2.4900 | $2.5000 | 17,214,400 | |
| 2020-02-04 | C38U.SI | SGD | $2.4800 | $2.4800 | $2.5000 | $2.4700 | $2.4800 | 11,643,200 | |
| 2020-02-03 | C38U.SI | SGD | $2.4800 | $2.4700 | $2.5300 | $2.4700 | $2.4800 | 13,521,200 | |
| 2020-01-31 | C38U.SI | SGD | XD | $2.5200 | $2.5100 | $2.5600 | $2.5100 | $2.5200 | 13,655,900 |
| 2020-01-30 | C38U.SI | SGD | XD | $2.5200 | $2.5100 | $2.5600 | $2.5200 | $2.5300 | 17,381,100 |
| 2020-01-29 | C38U.SI | SGD | CD | $2.5800 | $2.5500 | $2.6000 | $2.5800 | $2.5900 | 12,163,800 |
| 2020-01-28 | C38U.SI | SGD | CD | $2.5700 | $2.5100 | $2.6100 | $2.5700 | $2.5800 | 23,265,800 |
| 2020-01-24 | C38U.SI | SGD | CD | $2.6200 | $2.5800 | $2.6400 | $2.6100 | $2.6200 | 13,890,300 |
| 2020-01-23 | C38U.SI | SGD | CD | $2.5700 | $2.5500 | $2.6600 | $2.5600 | $2.5700 | 38,771,800 |
| 2020-01-22 | C38U.SI | SGD | CD | $2.5900 | $0.0000 | $0.0000 | $2.8400 | $2.3400 | 0 |
| 2020-01-21 | C38U.SI | SGD | $2.5900 | $2.5700 | $2.6200 | $2.5900 | $2.6000 | 11,031,800 | |
| 2020-01-20 | C38U.SI | SGD | $2.6100 | $2.5900 | $2.6100 | $2.6000 | $2.6100 | 5,817,900 | |
| 2020-01-17 | C38U.SI | SGD | $2.6000 | $2.5700 | $2.6000 | $2.5900 | $2.6000 | 5,563,900 | |
| 2020-01-16 | C38U.SI | SGD | $2.5900 | $2.5700 | $2.6000 | $2.5800 | $2.5900 | 13,445,700 | |
| 2020-01-15 | C38U.SI | SGD | $2.5800 | $2.5600 | $2.5900 | $2.5700 | $2.5800 | 10,333,400 | |
| 2020-01-14 | C38U.SI | SGD | $2.5700 | $2.5500 | $2.5800 | $2.5600 | $2.5700 | 12,137,900 | |
| 2020-01-13 | C38U.SI | SGD | $2.5500 | $2.5300 | $2.5800 | $2.5500 | $2.5600 | 18,568,400 | |
| 2020-01-10 | C38U.SI | SGD | $2.5200 | $2.4800 | $2.5300 | $2.5100 | $2.5200 | 14,368,500 | |
| 2020-01-09 | C38U.SI | SGD | $2.5000 | $2.5000 | $2.5300 | $2.4900 | $2.5000 | 14,587,900 | |
| 2020-01-08 | C38U.SI | SGD | $2.4800 | $2.4300 | $2.5000 | $2.4800 | $2.4900 | 16,539,200 | |
| 2020-01-07 | C38U.SI | SGD | $2.4600 | $2.4300 | $2.4700 | $2.4600 | $2.4700 | 12,045,600 | |
| 2020-01-06 | C38U.SI | SGD | $2.4300 | $2.4200 | $2.4500 | $2.4200 | $2.4300 | 10,843,500 | |
| 2020-01-03 | C38U.SI | SGD | $2.4500 | $2.4300 | $2.4700 | $2.4400 | $2.4500 | 5,668,600 | |
| 2020-01-02 | C38U.SI | SGD | $2.4600 | $2.4300 | $2.4700 | $2.4500 | $2.4600 | 8,248,900 |