CapLandIntCT3.08%b210220
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-05-06 | TY6Z.SI | SGD | $1.0150 | $1.0150 | $1.0150 | $1.0110 | $1.0150 | 25,000 | |
| 2020-05-05 | TY6Z.SI | SGD | $1.0150 | $1.0090 | $1.0150 | $1.0100 | $1.0180 | 175,000 | |
| 2020-05-04 | TY6Z.SI | SGD | $1.0070 | $1.0070 | $1.0080 | $1.0070 | $1.0100 | 82,000 | |
| 2020-04-30 | TY6Z.SI | SGD | $1.0100 | $1.0100 | $1.0100 | $1.0070 | $1.0100 | 10,000 | |
| 2020-04-29 | TY6Z.SI | SGD | $1.0070 | $1.0050 | $1.0100 | $1.0070 | $1.0100 | 70,000 | |
| 2020-04-28 | TY6Z.SI | SGD | $1.0070 | $1.0060 | $1.0100 | $1.0070 | $1.0100 | 15,000 | |
| 2020-04-27 | TY6Z.SI | SGD | $1.0070 | $1.0070 | $1.0070 | $1.0070 | $1.0100 | 17,000 | |
| 2020-04-24 | TY6Z.SI | SGD | $1.0080 | $1.0040 | $1.0090 | $1.0050 | $1.0080 | 23,000 | |
| 2020-04-23 | TY6Z.SI | SGD | $1.0040 | $1.0040 | $1.0040 | $1.0030 | $1.0050 | 10,000 | |
| 2020-04-22 | TY6Z.SI | SGD | $1.0060 | $1.0020 | $1.0060 | $1.0030 | $1.0060 | 49,000 | |
| 2020-04-21 | TY6Z.SI | SGD | $1.0020 | $1.0010 | $1.0020 | $1.0030 | $1.0060 | 33,000 | |
| 2020-04-20 | TY6Z.SI | SGD | $1.0060 | $1.0060 | $1.0070 | $1.0020 | $1.0070 | 20,000 | |
| 2020-04-17 | TY6Z.SI | SGD | $1.0050 | $0.0000 | $0.0000 | $1.0010 | $1.0050 | 0 | |
| 2020-04-16 | TY6Z.SI | SGD | $1.0050 | $1.0050 | $1.0060 | $1.0010 | $1.0060 | 59,000 | |
| 2020-04-15 | TY6Z.SI | SGD | $1.0000 | $1.0000 | $1.0050 | $1.0000 | $1.0010 | 162,000 | |
| 2020-04-14 | TY6Z.SI | SGD | $1.0000 | $0.9990 | $1.0040 | $0.9990 | $1.0040 | 60,000 | |
| 2020-04-13 | TY6Z.SI | SGD | $0.9990 | $0.9990 | $1.0000 | $0.9990 | $1.0040 | 36,000 | |
| 2020-04-09 | TY6Z.SI | SGD | $0.9990 | $0.9990 | $1.0000 | $0.9990 | $1.0000 | 119,000 | |
| 2020-04-08 | TY6Z.SI | SGD | $1.0000 | $1.0000 | $1.0000 | $0.9940 | $1.0050 | 30,000 | |
| 2020-04-07 | TY6Z.SI | SGD | $1.0000 | $1.0000 | $1.0050 | $1.0000 | $1.0010 | 74,000 | |
| 2020-04-06 | TY6Z.SI | SGD | $0.9900 | $0.9900 | $0.9900 | $0.9890 | $0.9960 | 35,000 | |
| 2020-04-03 | TY6Z.SI | SGD | $0.9900 | $0.9900 | $0.9930 | $0.9910 | $0.9990 | 16,000 | |
| 2020-04-02 | TY6Z.SI | SGD | $0.9900 | $0.9900 | $1.0000 | $0.9920 | $1.0000 | 46,000 | |
| 2020-04-01 | TY6Z.SI | SGD | $0.9950 | $0.9910 | $0.9950 | $0.9930 | $0.9960 | 12,000 | |
| 2020-03-31 | TY6Z.SI | SGD | $0.9880 | $0.0000 | $0.0000 | $0.9900 | $0.9970 | 0 | |
| 2020-03-30 | TY6Z.SI | SGD | $0.9880 | $0.9880 | $0.9980 | $0.9880 | $0.9950 | 22,000 | |
| 2020-03-27 | TY6Z.SI | SGD | $0.9920 | $0.9900 | $0.9990 | $0.9920 | $0.9990 | 134,000 | |
| 2020-03-26 | TY6Z.SI | SGD | $0.9860 | $0.9830 | $0.9860 | $0.9830 | $0.9900 | 50,000 | |
| 2020-03-25 | TY6Z.SI | SGD | $0.9830 | $0.9800 | $0.9850 | $0.9810 | $0.9900 | 90,000 | |
| 2020-03-24 | TY6Z.SI | SGD | $0.9830 | $0.9790 | $0.9850 | $0.9810 | $0.9830 | 133,000 | |
| 2020-03-23 | TY6Z.SI | SGD | $0.9790 | $0.9750 | $0.9850 | $0.9770 | $0.9790 | 513,000 | |
| 2020-03-20 | TY6Z.SI | SGD | $0.9850 | $0.9810 | $0.9900 | $0.9840 | $0.9890 | 195,000 | |
| 2020-03-19 | TY6Z.SI | SGD | $0.9840 | $0.9830 | $0.9920 | $0.9840 | $0.9870 | 115,000 | |
| 2020-03-18 | TY6Z.SI | SGD | $0.9900 | $0.9900 | $0.9990 | $0.9910 | $0.9930 | 142,000 | |
| 2020-03-17 | TY6Z.SI | SGD | $0.9940 | $0.9940 | $0.9960 | $0.9920 | $0.9940 | 161,000 | |
| 2020-03-16 | TY6Z.SI | SGD | $0.9990 | $0.9900 | $0.9990 | $0.9960 | $0.9990 | 256,000 | |
| 2020-03-13 | TY6Z.SI | SGD | $1.0000 | $0.9900 | $1.0000 | $0.9980 | $1.0020 | 268,000 | |
| 2020-03-12 | TY6Z.SI | SGD | $1.0030 | $1.0030 | $1.0060 | $1.0030 | $1.0060 | 107,000 | |
| 2020-03-11 | TY6Z.SI | SGD | $1.0060 | $1.0030 | $1.0060 | $1.0050 | $1.0090 | 74,000 | |
| 2020-03-10 | TY6Z.SI | SGD | $1.0050 | $1.0050 | $1.0050 | $1.0060 | $1.0090 | 10,000 | |
| 2020-03-09 | TY6Z.SI | SGD | $1.0050 | $1.0050 | $1.0080 | $1.0010 | $1.0080 | 112,000 | |
| 2020-03-06 | TY6Z.SI | SGD | $1.0080 | $1.0070 | $1.0090 | $1.0080 | $1.0090 | 16,000 | |
| 2020-03-05 | TY6Z.SI | SGD | $1.0060 | $1.0060 | $1.0060 | $1.0060 | $1.0100 | 7,000 | |
| 2020-03-04 | TY6Z.SI | SGD | $1.0080 | $1.0060 | $1.0090 | $1.0080 | $1.0100 | 47,000 | |
| 2020-03-03 | TY6Z.SI | SGD | $1.0050 | $0.0000 | $0.0000 | $1.0050 | $1.0090 | 0 | |
| 2020-03-02 | TY6Z.SI | SGD | $1.0050 | $1.0050 | $1.0100 | $1.0050 | $1.0090 | 23,000 | |
| 2020-02-28 | TY6Z.SI | SGD | $1.0070 | $1.0070 | $1.0080 | $1.0070 | $1.0090 | 75,000 | |
| 2020-02-27 | TY6Z.SI | SGD | $1.0090 | $0.0000 | $0.0000 | $1.0090 | $1.0100 | 0 | |
| 2020-02-26 | TY6Z.SI | SGD | $1.0090 | $1.0080 | $1.0090 | $1.0090 | $1.0100 | 25,000 | |
| 2020-02-25 | TY6Z.SI | SGD | $1.0090 | $0.0000 | $0.0000 | $1.0090 | $1.0100 | 0 |