CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-19 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 12,560,800 | |
| 2023-05-18 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 11,027,600 | |
| 2023-05-17 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0500 | $2.0000 | $2.0100 | 20,449,500 | |
| 2023-05-16 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0800 | $2.0400 | $2.0500 | 14,482,100 | |
| 2023-05-15 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0800 | $2.0600 | $2.0700 | 9,737,200 | |
| 2023-05-12 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 12,961,400 | |
| 2023-05-11 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 6,865,900 | |
| 2023-05-10 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 15,605,700 | |
| 2023-05-09 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0700 | $2.0600 | $2.0700 | 15,484,100 | |
| 2023-05-08 | C38U.SI | SGD | $2.0600 | $2.0500 | $2.0900 | $2.0500 | $2.0600 | 19,664,000 | |
| 2023-05-05 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.0900 | $2.0700 | $2.0800 | 16,373,100 | |
| 2023-05-04 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.0700 | $2.0600 | $2.0700 | 14,390,100 | |
| 2023-05-03 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 15,902,500 | |
| 2023-05-02 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 17,861,480 | |
| 2023-04-28 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0300 | $2.0400 | 12,563,000 | |
| 2023-04-27 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0500 | $2.0200 | $2.0300 | 20,813,700 | |
| 2023-04-26 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 19,881,800 | |
| 2023-04-25 | C38U.SI | SGD | $2.0600 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 26,712,000 | |
| 2023-04-24 | C38U.SI | SGD | $2.0500 | $2.0100 | $2.0600 | $2.0400 | $2.0500 | 29,585,900 | |
| 2023-04-21 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 8,788,600 | |
| 2023-04-20 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 13,943,600 | |
| 2023-04-19 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0100 | $2.0200 | 19,799,500 | |
| 2023-04-18 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 16,198,700 | |
| 2023-04-17 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0400 | $2.0200 | $2.0400 | 9,950,900 | |
| 2023-04-14 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 12,342,900 | |
| 2023-04-13 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 9,723,700 | |
| 2023-04-12 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0000 | $2.0100 | 10,719,200 | |
| 2023-04-11 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0300 | $2.0100 | $2.0200 | 9,710,400 | |
| 2023-04-10 | C38U.SI | SGD | $2.0000 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 8,596,200 | |
| 2023-04-06 | C38U.SI | SGD | $2.0200 | $1.9900 | $2.0200 | $2.0100 | $2.0200 | 13,494,700 | |
| 2023-04-05 | C38U.SI | SGD | $2.0300 | $2.0100 | $2.0300 | $2.0200 | $2.0300 | 15,448,400 | |
| 2023-04-04 | C38U.SI | SGD | $2.0300 | $2.0000 | $2.0300 | $2.0200 | $2.0300 | 8,397,600 | |
| 2023-04-03 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 20,843,400 | |
| 2023-03-31 | C38U.SI | SGD | $1.9800 | $1.9400 | $1.9800 | $1.9700 | $1.9800 | 22,242,391 | |
| 2023-03-30 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9400 | $1.9300 | $1.9400 | 21,354,300 | |
| 2023-03-29 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9500 | $1.9300 | $1.9400 | 12,644,100 | |
| 2023-03-28 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9700 | $1.9400 | $1.9500 | 15,777,300 | |
| 2023-03-27 | C38U.SI | SGD | $1.9400 | $1.9200 | $1.9700 | $1.9300 | $1.9400 | 23,722,200 | |
| 2023-03-24 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9500 | $1.9200 | $1.9300 | 12,662,500 | |
| 2023-03-23 | C38U.SI | SGD | $1.9300 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 17,833,000 | |
| 2023-03-22 | C38U.SI | SGD | $1.9200 | $1.8900 | $1.9400 | $1.9200 | $1.9300 | 24,857,400 | |
| 2023-03-21 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9400 | $1.9000 | $0.0000 | 20,125,322 | |
| 2023-03-20 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9400 | $1.8900 | $1.9000 | 14,696,100 | |
| 2023-03-17 | C38U.SI | SGD | $1.9400 | $1.9100 | $1.9500 | $1.9300 | $1.9400 | 23,038,000 | |
| 2023-03-16 | C38U.SI | SGD | $1.9200 | $1.8600 | $1.9400 | $1.9200 | $1.9300 | 32,694,300 | |
| 2023-03-15 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.8900 | $1.8800 | $1.8900 | 28,000,400 | |
| 2023-03-14 | C38U.SI | SGD | $1.8400 | $1.8100 | $1.8600 | $1.8400 | $1.8500 | 37,674,200 | |
| 2023-03-13 | C38U.SI | SGD | $1.8300 | $1.8200 | $1.8900 | $1.8300 | $1.8400 | 29,695,200 | |
| 2023-03-10 | C38U.SI | SGD | $1.8700 | $1.8500 | $1.8800 | $1.8600 | $1.8700 | 17,426,600 | |
| 2023-03-09 | C38U.SI | SGD | $1.8800 | $1.8700 | $1.9100 | $1.8700 | $1.8800 | 10,134,300 |