CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-08-19 | C38U.SI | SGD | CD | $2.1300 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 29,081,900 |
| 2024-08-16 | C38U.SI | SGD | CD | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 33,296,500 |
| 2024-08-15 | C38U.SI | SGD | CD | $2.1000 | $2.0800 | $2.1400 | $2.1000 | $2.1100 | 27,070,000 |
| 2024-08-14 | C38U.SI | SGD | CD | $2.1300 | $2.0800 | $2.1300 | $2.1200 | $2.1300 | 31,315,600 |
| 2024-08-13 | C38U.SI | SGD | CD | $2.1000 | $2.0900 | $2.1200 | $0.0000 | $2.1000 | 16,037,500 |
| 2024-08-12 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.1000 | $2.1100 | 22,736,300 | |
| 2024-08-08 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1100 | $2.0800 | $2.0900 | 26,058,000 | |
| 2024-08-07 | C38U.SI | SGD | $2.0700 | $2.0300 | $2.0800 | $2.0600 | $2.0700 | 21,824,300 | |
| 2024-08-06 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 29,297,500 | |
| 2024-08-05 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.1200 | $2.0700 | $2.0800 | 45,981,200 | |
| 2024-08-02 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1600 | $2.1300 | $2.1400 | 41,630,326 | |
| 2024-08-01 | C38U.SI | SGD | $2.1400 | $2.0900 | $2.1600 | $2.1400 | $2.1500 | 43,670,600 | |
| 2024-07-31 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.1100 | $2.0800 | $2.0900 | 27,612,800 | |
| 2024-07-30 | C38U.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0700 | $2.0800 | 19,484,500 | |
| 2024-07-29 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 17,566,000 | |
| 2024-07-26 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 8,621,600 | |
| 2024-07-25 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 21,188,000 | |
| 2024-07-24 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 9,491,400 | |
| 2024-07-23 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 11,112,200 | |
| 2024-07-22 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 8,869,600 | |
| 2024-07-19 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 15,304,500 | |
| 2024-07-18 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0800 | $2.0700 | $2.0800 | 15,435,100 | |
| 2024-07-17 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 19,941,500 | |
| 2024-07-16 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 12,198,400 | |
| 2024-07-15 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1200 | $2.0900 | $2.1000 | 27,449,500 | |
| 2024-07-12 | C38U.SI | SGD | $2.1200 | $2.0500 | $2.1300 | $2.1200 | $2.1300 | 51,275,300 | |
| 2024-07-11 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0600 | $2.0300 | $2.0400 | 27,508,500 | |
| 2024-07-10 | C38U.SI | SGD | $2.0100 | $1.9700 | $2.0200 | $2.0000 | $2.0100 | 16,283,400 | |
| 2024-07-09 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 21,805,400 | |
| 2024-07-08 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 12,695,100 | |
| 2024-07-05 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 19,075,700 | |
| 2024-07-04 | C38U.SI | SGD | $1.9900 | $1.9700 | $1.9900 | $1.9800 | $1.9900 | 20,116,500 | |
| 2024-07-03 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 18,987,800 | |
| 2024-07-02 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9600 | $1.9700 | 15,924,400 | |
| 2024-07-01 | C38U.SI | SGD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 18,864,500 | |
| 2024-06-28 | C38U.SI | SGD | $1.9800 | $1.9400 | $1.9800 | $1.9700 | $1.9800 | 28,904,600 | |
| 2024-06-27 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 22,665,700 | |
| 2024-06-26 | C38U.SI | SGD | $1.9700 | $1.9400 | $1.9700 | $1.9600 | $1.9700 | 12,899,300 | |
| 2024-06-25 | C38U.SI | SGD | $1.9700 | $1.9400 | $1.9700 | $1.9600 | $1.9700 | 17,247,700 | |
| 2024-06-24 | C38U.SI | SGD | $1.9500 | $1.9200 | $1.9600 | $1.9400 | $1.9500 | 11,453,257 | |
| 2024-06-21 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9400 | $1.9500 | 24,072,650 | |
| 2024-06-20 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 22,660,500 | |
| 2024-06-19 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9500 | $1.9600 | 16,881,800 | |
| 2024-06-18 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 18,964,400 | |
| 2024-06-14 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9700 | $1.9400 | $1.9500 | 14,140,000 | |
| 2024-06-13 | C38U.SI | SGD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9600 | 15,842,500 | |
| 2024-06-12 | C38U.SI | SGD | $1.9300 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 14,417,500 | |
| 2024-06-11 | C38U.SI | SGD | $1.9300 | $1.9300 | $1.9800 | $1.9300 | $1.9400 | 29,330,400 | |
| 2024-06-10 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 26,143,100 | |
| 2024-06-07 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0100 | $2.0000 | $2.0100 | 26,496,900 |