CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-03-24 | C38U.SI | SGD | $2.1200 | $2.0700 | $2.1300 | $2.1100 | $2.1200 | 25,551,359 | |
| 2025-03-21 | C38U.SI | SGD | $2.0800 | $2.0800 | $2.1100 | $2.0800 | $2.0900 | 37,373,000 | |
| 2025-03-20 | C38U.SI | SGD | $2.0900 | $2.0600 | $2.1100 | $2.0900 | $2.1000 | 36,932,900 | |
| 2025-03-19 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.0900 | $2.0800 | $2.0900 | 36,165,000 | |
| 2025-03-18 | C38U.SI | SGD | $2.1000 | $2.0900 | $2.1300 | $2.0900 | $2.1000 | 32,411,400 | |
| 2025-03-17 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 31,925,700 | |
| 2025-03-14 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1400 | $2.1200 | $2.1300 | 33,694,100 | |
| 2025-03-13 | C38U.SI | SGD | $2.1100 | $2.0800 | $2.1200 | $2.1100 | $2.1200 | 43,664,200 | |
| 2025-03-12 | C38U.SI | SGD | $2.0800 | $2.0200 | $2.0900 | $2.0800 | $2.0900 | 47,485,351 | |
| 2025-03-11 | C38U.SI | SGD | $2.0300 | $1.9900 | $2.0300 | $2.0200 | $2.0300 | 35,851,400 | |
| 2025-03-10 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 19,689,200 | |
| 2025-03-07 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 42,836,000 | |
| 2025-03-06 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 26,139,300 | |
| 2025-03-05 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 21,516,200 | |
| 2025-03-04 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 15,175,200 | |
| 2025-03-03 | C38U.SI | SGD | $1.9800 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 24,013,300 | |
| 2025-02-28 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 38,500,500 | |
| 2025-02-27 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9700 | $1.9600 | $1.9700 | 21,967,000 | |
| 2025-02-26 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 26,987,700 | |
| 2025-02-25 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 21,655,400 | |
| 2025-02-24 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 23,878,300 | |
| 2025-02-21 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 19,474,100 | |
| 2025-02-20 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 27,319,300 | |
| 2025-02-19 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 19,440,300 | |
| 2025-02-18 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 29,208,200 | |
| 2025-02-17 | C38U.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 13,228,400 | |
| 2025-02-14 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 22,029,500 | |
| 2025-02-13 | C38U.SI | SGD | XD | $1.9500 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 15,510,600 |
| 2025-02-12 | C38U.SI | SGD | XD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 22,914,700 |
| 2025-02-11 | C38U.SI | SGD | CD | $1.9900 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 19,795,300 |
| 2025-02-10 | C38U.SI | SGD | CD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 22,358,100 |
| 2025-02-07 | C38U.SI | SGD | CD | $1.9800 | $1.9600 | $1.9900 | $1.9800 | $1.9900 | 17,661,200 |
| 2025-02-06 | C38U.SI | SGD | CD | $1.9700 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 23,699,500 |
| 2025-02-05 | C38U.SI | SGD | CD | $1.9400 | $1.9300 | $1.9500 | $1.9300 | $1.9400 | 21,539,300 |
| 2025-02-04 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 24,108,800 | |
| 2025-02-03 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9400 | $1.9200 | $1.9300 | 16,486,600 | |
| 2025-01-31 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 26,520,493 | |
| 2025-01-28 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 18,504,400 | |
| 2025-01-27 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 17,814,500 | |
| 2025-01-24 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 22,353,200 | |
| 2025-01-23 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9400 | $1.9300 | $1.9400 | 22,062,600 | |
| 2025-01-22 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9800 | $1.9300 | $1.9400 | 24,175,800 | |
| 2025-01-21 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 21,438,300 | |
| 2025-01-20 | C38U.SI | SGD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 15,516,600 | |
| 2025-01-17 | C38U.SI | SGD | $1.9600 | $1.9400 | $2.0000 | $1.9600 | $1.9700 | 31,082,500 | |
| 2025-01-16 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9600 | $1.9500 | $1.9600 | 23,273,800 | |
| 2025-01-15 | C38U.SI | SGD | $1.9100 | $1.9000 | $1.9200 | $1.9100 | $1.9200 | 16,869,300 | |
| 2025-01-14 | C38U.SI | SGD | $1.9100 | $1.9100 | $1.9500 | $1.9100 | $1.9200 | 32,922,000 | |
| 2025-01-13 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9400 | $1.9300 | $1.9400 | 17,774,900 | |
| 2025-01-10 | C38U.SI | SGD | $1.9400 | $1.9400 | $1.9700 | $1.9400 | $1.9500 | 19,583,100 |