CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-20 | C38U.SI | SGD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 10,584,800 | |
| 2024-05-17 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 24,812,600 | |
| 2024-05-16 | C38U.SI | SGD | $1.9900 | $1.9600 | $2.0000 | $1.9900 | $2.0000 | 34,845,200 | |
| 2024-05-15 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 9,994,800 | |
| 2024-05-14 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 14,062,000 | |
| 2024-05-13 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $0.0000 | $1.9500 | 13,216,600 | |
| 2024-05-10 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 14,025,100 | |
| 2024-05-09 | C38U.SI | SGD | $1.9500 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 18,943,100 | |
| 2024-05-08 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 23,683,400 | |
| 2024-05-07 | C38U.SI | SGD | $1.9200 | $1.9200 | $1.9500 | $1.9200 | $1.9300 | 15,485,100 | |
| 2024-05-06 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9600 | $1.9300 | $1.9400 | 13,313,200 | |
| 2024-05-03 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9700 | $1.9200 | $1.9300 | 18,448,500 | |
| 2024-05-02 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 18,558,300 | |
| 2024-04-30 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9500 | $1.9600 | 30,654,700 | |
| 2024-04-29 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9500 | $1.9600 | 19,247,900 | |
| 2024-04-26 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 25,336,900 | |
| 2024-04-25 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 15,919,200 | |
| 2024-04-24 | C38U.SI | SGD | $1.9700 | $1.9400 | $1.9900 | $1.9700 | $1.9800 | 37,725,000 | |
| 2024-04-23 | C38U.SI | SGD | $1.9200 | $1.8800 | $1.9300 | $1.9200 | $1.9300 | 29,226,700 | |
| 2024-04-22 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.9000 | $1.8600 | $1.8700 | 22,823,100 | |
| 2024-04-19 | C38U.SI | SGD | $1.8800 | $1.8400 | $1.9000 | $1.8700 | $1.8800 | 39,453,600 | |
| 2024-04-18 | C38U.SI | SGD | $1.8600 | $1.8300 | $1.8800 | $1.8500 | $1.8600 | 38,980,100 | |
| 2024-04-17 | C38U.SI | SGD | $1.8500 | $1.8500 | $1.8900 | $1.8500 | $1.8600 | 39,098,300 | |
| 2024-04-16 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.9000 | $1.8700 | $1.8800 | 37,709,600 | |
| 2024-04-15 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9200 | $1.8900 | $1.9000 | 30,267,800 | |
| 2024-04-12 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 20,994,100 | |
| 2024-04-11 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9700 | $1.9500 | $1.9600 | 37,334,600 | |
| 2024-04-09 | C38U.SI | SGD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 15,364,300 | |
| 2024-04-08 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9800 | $1.9700 | $1.9800 | 15,036,900 | |
| 2024-04-05 | C38U.SI | SGD | $1.9700 | $1.9500 | $1.9700 | $1.9600 | $1.9700 | 9,506,800 | |
| 2024-04-04 | C38U.SI | SGD | $1.9800 | $1.9700 | $2.0000 | $1.9700 | $1.9800 | 19,621,100 | |
| 2024-04-03 | C38U.SI | SGD | $1.9700 | $1.9300 | $1.9700 | $1.9600 | $1.9700 | 18,415,200 | |
| 2024-04-02 | C38U.SI | SGD | $1.9800 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 14,191,400 | |
| 2024-04-01 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 10,880,200 | |
| 2024-03-28 | C38U.SI | SGD | $1.9800 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 14,697,600 | |
| 2024-03-27 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 22,423,600 | |
| 2024-03-26 | C38U.SI | SGD | $1.9800 | $1.9500 | $2.0000 | $1.9800 | $1.9900 | 17,949,700 | |
| 2024-03-25 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 14,758,400 | |
| 2024-03-22 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 18,776,800 | |
| 2024-03-21 | C38U.SI | SGD | $1.9800 | $1.9500 | $1.9900 | $1.9700 | $1.9800 | 27,043,300 | |
| 2024-03-20 | C38U.SI | SGD | $1.9300 | $1.9000 | $1.9500 | $1.9300 | $1.9400 | 15,147,000 | |
| 2024-03-19 | C38U.SI | SGD | $1.9100 | $1.9000 | $1.9300 | $1.9000 | $1.9100 | 15,850,500 | |
| 2024-03-18 | C38U.SI | SGD | $1.9200 | $1.9000 | $1.9300 | $1.9200 | $1.9300 | 9,632,500 | |
| 2024-03-15 | C38U.SI | SGD | $1.9200 | $1.9000 | $1.9300 | $1.9100 | $1.9200 | 30,654,600 | |
| 2024-03-14 | C38U.SI | SGD | $1.9500 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 10,750,000 | |
| 2024-03-13 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 14,529,800 | |
| 2024-03-12 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 11,206,300 | |
| 2024-03-11 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9500 | $1.9600 | 8,747,200 | |
| 2024-03-08 | C38U.SI | SGD | $1.9600 | $1.9100 | $1.9800 | $1.9500 | $1.9600 | 23,507,900 | |
| 2024-03-07 | C38U.SI | SGD | $1.9000 | $1.9000 | $1.9400 | $1.9000 | $1.9100 | 14,253,200 |