CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-10-12 | C38U.SI | SGD | $1.8400 | $1.8100 | $1.8600 | $1.8300 | $1.8400 | 23,615,300 | |
| 2023-10-11 | C38U.SI | SGD | $1.8100 | $1.7900 | $1.8300 | $1.8000 | $1.8100 | 13,219,500 | |
| 2023-10-10 | C38U.SI | SGD | $1.8100 | $1.7900 | $1.8200 | $1.8000 | $1.8100 | 16,199,100 | |
| 2023-10-09 | C38U.SI | SGD | $1.7700 | $1.7600 | $1.7900 | $1.7600 | $1.7700 | 8,275,700 | |
| 2023-10-06 | C38U.SI | SGD | $1.7700 | $1.7700 | $1.8000 | $1.7700 | $1.7800 | 10,846,100 | |
| 2023-10-05 | C38U.SI | SGD | $1.7900 | $1.7800 | $1.8100 | $1.7900 | $1.8000 | 10,635,600 | |
| 2023-10-04 | C38U.SI | SGD | $1.7800 | $1.7700 | $1.8100 | $1.7700 | $1.7800 | 29,440,400 | |
| 2023-10-03 | C38U.SI | SGD | $1.8300 | $1.8000 | $1.8300 | $1.8200 | $1.8300 | 17,123,900 | |
| 2023-10-02 | C38U.SI | SGD | $1.8200 | $1.8100 | $1.8500 | $1.8200 | $1.8300 | 15,174,438 | |
| 2023-09-29 | C38U.SI | SGD | $1.8500 | $1.8300 | $1.8600 | $1.8500 | $1.8600 | 15,593,200 | |
| 2023-09-28 | C38U.SI | SGD | $1.8300 | $1.8200 | $1.8400 | $1.8200 | $1.8300 | 14,886,700 | |
| 2023-09-27 | C38U.SI | SGD | $1.8300 | $1.8200 | $1.8500 | $1.8200 | $1.8300 | 22,516,000 | |
| 2023-09-26 | C38U.SI | SGD | $1.8500 | $1.8400 | $1.8700 | $1.8500 | $1.8600 | 15,497,700 | |
| 2023-09-25 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8600 | $1.8700 | 7,955,500 | |
| 2023-09-22 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8600 | $1.8700 | 20,152,200 | |
| 2023-09-21 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9100 | $1.8800 | $1.8900 | 17,273,600 | |
| 2023-09-20 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9300 | $1.9100 | $1.9300 | 6,435,000 | |
| 2023-09-19 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9400 | $1.9200 | $1.9300 | 8,255,000 | |
| 2023-09-18 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 9,411,778 | |
| 2023-09-15 | C38U.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9300 | $1.9400 | 27,717,800 | |
| 2023-09-14 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9100 | $1.9000 | $1.9100 | 12,276,700 | |
| 2023-09-13 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9000 | $1.8700 | $1.8800 | 13,598,100 | |
| 2023-09-12 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9100 | $1.8900 | $1.9000 | 4,552,000 | |
| 2023-09-11 | C38U.SI | SGD | $1.9100 | $1.8700 | $1.9100 | $1.9000 | $1.9100 | 10,037,000 | |
| 2023-09-08 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.8900 | $1.8800 | $1.8900 | 5,652,200 | |
| 2023-09-07 | C38U.SI | SGD | $1.8900 | $1.8700 | $1.8900 | $1.8800 | $1.8900 | 12,960,600 | |
| 2023-09-06 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9200 | $1.8900 | $1.9000 | 9,097,500 | |
| 2023-09-05 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9200 | $1.9000 | $1.9100 | 7,540,600 | |
| 2023-09-04 | C38U.SI | SGD | $1.9300 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 14,359,700 | |
| 2023-08-31 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9300 | $1.9000 | $1.9100 | 21,431,813 | |
| 2023-08-30 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9200 | $1.9100 | $1.9200 | 15,014,600 | |
| 2023-08-29 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9200 | $1.8900 | $1.9000 | 16,234,100 | |
| 2023-08-28 | C38U.SI | SGD | $1.9000 | $1.9000 | $1.9200 | $1.9000 | $1.9100 | 10,436,100 | |
| 2023-08-25 | C38U.SI | SGD | $1.8900 | $1.8600 | $1.8900 | $1.8900 | $1.9000 | 9,146,900 | |
| 2023-08-24 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9000 | $1.8700 | $1.8800 | 12,251,600 | |
| 2023-08-23 | C38U.SI | SGD | $1.8800 | $1.8600 | $1.8900 | $1.8800 | $1.8900 | 10,065,300 | |
| 2023-08-22 | C38U.SI | SGD | $1.8700 | $1.8600 | $1.8900 | $1.8600 | $1.8700 | 13,403,300 | |
| 2023-08-21 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9100 | $1.8800 | $1.8900 | 13,119,000 | |
| 2023-08-18 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9100 | $1.8900 | $1.9000 | 10,941,600 | |
| 2023-08-17 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9100 | $1.9000 | $1.9100 | 8,754,300 | |
| 2023-08-16 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9200 | $1.9000 | $1.9100 | 11,485,400 | |
| 2023-08-15 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9200 | $1.8900 | $1.9000 | 14,340,200 | |
| 2023-08-14 | C38U.SI | SGD | $1.9000 | $1.9000 | $1.9300 | $1.9000 | $1.9100 | 8,727,000 | |
| 2023-08-11 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9600 | $1.9200 | $1.9300 | 12,705,100 | |
| 2023-08-10 | C38U.SI | SGD | XD | $1.9600 | $1.9200 | $1.9700 | $1.9600 | $1.9700 | 15,784,200 |
| 2023-08-08 | C38U.SI | SGD | XD | $1.9400 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 11,980,100 |
| 2023-08-07 | C38U.SI | SGD | CD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 10,785,800 |
| 2023-08-04 | C38U.SI | SGD | CD | $1.9900 | $1.9700 | $2.0100 | $1.9800 | $1.9900 | 14,931,800 |
| 2023-08-03 | C38U.SI | SGD | CD | $2.0100 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 19,047,100 |
| 2023-08-02 | C38U.SI | SGD | CD | $2.0200 | $2.0000 | $2.0600 | $2.0100 | $2.0200 | 23,970,900 |