CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 27,312,200 | |
| 2024-02-02 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 27,013,800 | |
| 2024-02-01 | C38U.SI | SGD | $1.9900 | $1.9600 | $2.0000 | $1.9800 | $1.9900 | 22,540,500 | |
| 2024-01-31 | C38U.SI | SGD | $2.0100 | $1.9700 | $2.0300 | $2.0100 | $2.0200 | 36,037,800 | |
| 2024-01-30 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9900 | $1.9700 | $1.9800 | 21,355,300 | |
| 2024-01-29 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9900 | $0.0000 | $1.9600 | 23,351,000 | |
| 2024-01-26 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9800 | $1.9500 | $1.9700 | 25,241,300 | |
| 2024-01-25 | C38U.SI | SGD | $1.9600 | $1.9400 | $2.0100 | $1.9600 | $1.9700 | 24,195,700 | |
| 2024-01-24 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 24,131,400 | |
| 2024-01-23 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0100 | $1.9800 | $1.9900 | 25,182,500 | |
| 2024-01-22 | C38U.SI | SGD | $1.9800 | $1.9600 | $1.9900 | $1.9800 | $1.9900 | 23,835,600 | |
| 2024-01-19 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9800 | $1.9600 | $1.9700 | 25,153,900 | |
| 2024-01-18 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 22,563,000 | |
| 2024-01-17 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0100 | $1.9700 | $1.9800 | 22,957,700 | |
| 2024-01-16 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 17,205,300 | |
| 2024-01-15 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0400 | $2.0200 | $2.0300 | 13,672,319 | |
| 2024-01-12 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 16,012,500 | |
| 2024-01-11 | C38U.SI | SGD | $2.0300 | $1.9700 | $2.0300 | $2.0200 | $2.0300 | 19,613,900 | |
| 2024-01-10 | C38U.SI | SGD | $1.9800 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 28,918,000 | |
| 2024-01-09 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0300 | $2.0000 | $2.0100 | 22,442,700 | |
| 2024-01-08 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 16,941,700 | |
| 2024-01-05 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 22,714,600 | |
| 2024-01-04 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 24,734,600 | |
| 2024-01-03 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0400 | $2.0300 | $2.0400 | 21,335,700 | |
| 2024-01-02 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0700 | $2.0300 | $2.0400 | 18,395,800 | |
| 2023-12-29 | C38U.SI | SGD | $2.0600 | $2.0300 | $2.0800 | $2.0500 | $2.0600 | 31,675,000 | |
| 2023-12-28 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 27,288,000 | |
| 2023-12-27 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 12,493,100 | |
| 2023-12-26 | C38U.SI | SGD | $2.0000 | $2.0000 | $2.0100 | $2.0000 | $2.0100 | 7,065,800 | |
| 2023-12-22 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 18,612,100 | |
| 2023-12-21 | C38U.SI | SGD | $1.9900 | $1.9500 | $1.9900 | $1.9800 | $1.9900 | 16,675,816 | |
| 2023-12-20 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 16,045,100 | |
| 2023-12-19 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0100 | $1.9900 | $2.0000 | 15,050,700 | |
| 2023-12-18 | C38U.SI | SGD | $1.9800 | $1.9600 | $2.0000 | $1.9700 | $1.9800 | 20,076,078 | |
| 2023-12-15 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 44,583,183 | |
| 2023-12-14 | C38U.SI | SGD | $2.0000 | $1.9400 | $2.0100 | $2.0000 | $2.0100 | 47,019,900 | |
| 2023-12-13 | C38U.SI | SGD | $1.9100 | $1.8800 | $1.9200 | $1.9000 | $1.9100 | 10,854,100 | |
| 2023-12-12 | C38U.SI | SGD | $1.9000 | $1.8700 | $1.9100 | $1.9000 | $1.9100 | 10,269,300 | |
| 2023-12-11 | C38U.SI | SGD | $1.8900 | $1.8700 | $1.9000 | $1.8800 | $1.8900 | 7,453,200 | |
| 2023-12-08 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9100 | $1.8900 | $1.9000 | 12,424,900 | |
| 2023-12-07 | C38U.SI | SGD | $1.8800 | $1.8600 | $1.9000 | $1.8800 | $1.8900 | 14,787,200 | |
| 2023-12-06 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.8800 | $1.8700 | $1.8800 | 9,575,302 | |
| 2023-12-05 | C38U.SI | SGD | $1.8700 | $1.8400 | $1.8800 | $1.8600 | $1.8700 | 9,436,293 | |
| 2023-12-04 | C38U.SI | SGD | $1.8700 | $1.8400 | $1.8900 | $1.8700 | $1.8800 | 14,300,000 | |
| 2023-12-01 | C38U.SI | SGD | $1.8500 | $1.8200 | $1.8700 | $1.8500 | $1.8600 | 15,929,434 | |
| 2023-11-30 | C38U.SI | SGD | $1.8200 | $1.8200 | $1.8500 | $1.8200 | $1.8300 | 40,748,500 | |
| 2023-11-29 | C38U.SI | SGD | $1.8500 | $1.8300 | $1.8700 | $1.8500 | $1.8600 | 17,050,700 | |
| 2023-11-28 | C38U.SI | SGD | $1.8400 | $1.8300 | $1.8800 | $1.8300 | $1.8400 | 16,401,300 | |
| 2023-11-27 | C38U.SI | SGD | $1.8700 | $1.8600 | $1.8800 | $1.8700 | $1.8800 | 9,464,900 | |
| 2023-11-24 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9000 | $1.8800 | $1.8900 | 12,133,300 |