CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2024-06-06 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 13,212,000 | |
| 2024-06-05 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9900 | $2.0000 | 20,713,700 | |
| 2024-06-04 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9700 | $1.9800 | 17,967,700 | |
| 2024-06-03 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0100 | $1.9700 | $1.9800 | 31,510,700 | |
| 2024-05-31 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9600 | $1.9500 | $1.9600 | 54,455,701 | |
| 2024-05-30 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9600 | $1.9500 | $1.9600 | 14,388,600 | |
| 2024-05-29 | C38U.SI | SGD | $1.9500 | $1.9500 | $1.9700 | $1.9500 | $1.9600 | 17,414,900 | |
| 2024-05-28 | C38U.SI | SGD | $1.9700 | $1.9600 | $1.9800 | $1.9600 | $1.9700 | 8,064,400 | |
| 2024-05-27 | C38U.SI | SGD | $1.9700 | $1.9600 | $2.0000 | $1.9600 | $1.9700 | 11,662,000 | |
| 2024-05-24 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 20,769,932 | |
| 2024-05-23 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 14,447,800 | |
| 2024-05-21 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 13,682,800 | |
| 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 |