CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-19 | C38U.SI | SGD | $1.9900 | $1.9600 | $2.0000 | $1.9800 | $1.9900 | 16,673,100 | |
| 2023-07-18 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 15,227,000 | |
| 2023-07-17 | C38U.SI | SGD | $2.0000 | $1.9500 | $2.0100 | $1.9900 | $2.0000 | 20,772,200 | |
| 2023-07-14 | C38U.SI | SGD | $1.9700 | $1.9700 | $1.9900 | $1.9700 | $1.9800 | 16,518,000 | |
| 2023-07-13 | C38U.SI | SGD | $1.9800 | $1.9400 | $1.9800 | $1.9700 | $1.9800 | 23,257,700 | |
| 2023-07-12 | C38U.SI | SGD | $1.9200 | $1.8900 | $1.9300 | $1.9200 | $1.9300 | 16,004,900 | |
| 2023-07-11 | C38U.SI | SGD | $1.9000 | $1.8800 | $1.9000 | $1.8900 | $1.9000 | 11,784,100 | |
| 2023-07-10 | C38U.SI | SGD | $1.8800 | $1.8600 | $1.8900 | $1.8800 | $1.8900 | 11,331,700 | |
| 2023-07-07 | C38U.SI | SGD | $1.8600 | $1.8600 | $1.8900 | $1.8600 | $1.8700 | 21,253,400 | |
| 2023-07-06 | C38U.SI | SGD | $1.9000 | $1.8900 | $1.9200 | $1.8900 | $1.9000 | 15,032,400 | |
| 2023-07-05 | C38U.SI | SGD | $1.9200 | $1.9100 | $1.9400 | $1.9100 | $1.9200 | 13,505,800 | |
| 2023-07-04 | C38U.SI | SGD | $1.9400 | $1.9300 | $1.9500 | $1.9300 | $1.9400 | 4,837,700 | |
| 2023-07-03 | C38U.SI | SGD | $1.9300 | $1.9100 | $1.9500 | $1.9300 | $1.9400 | 17,956,900 | |
| 2023-06-30 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9100 | $1.9000 | $1.9100 | 23,360,500 | |
| 2023-06-28 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9300 | $1.9000 | $1.9100 | 16,151,100 | |
| 2023-06-27 | C38U.SI | SGD | $1.9100 | $1.8900 | $1.9200 | $1.9100 | $1.9200 | 20,753,500 | |
| 2023-06-26 | C38U.SI | SGD | $1.8900 | $1.8900 | $1.9300 | $1.8900 | $1.9000 | 18,480,700 | |
| 2023-06-23 | C38U.SI | SGD | $1.9100 | $1.9100 | $1.9500 | $1.9100 | $1.9200 | 18,750,000 | |
| 2023-06-22 | C38U.SI | SGD | $1.9500 | $1.9400 | $1.9800 | $1.9400 | $1.9500 | 14,878,500 | |
| 2023-06-21 | C38U.SI | SGD | $1.9800 | $1.9700 | $2.0000 | $1.9800 | $1.9900 | 9,426,600 | |
| 2023-06-20 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 5,973,400 | |
| 2023-06-19 | C38U.SI | SGD | $1.9900 | $1.9700 | $2.0100 | $1.9800 | $1.9900 | 11,746,500 | |
| 2023-06-16 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0300 | $2.0000 | $2.0100 | 33,931,500 | |
| 2023-06-15 | C38U.SI | SGD | $1.9900 | $1.9500 | $2.0000 | $1.9800 | $1.9900 | 15,692,200 | |
| 2023-06-14 | C38U.SI | SGD | $1.9700 | $1.9400 | $1.9800 | $1.9600 | $1.9700 | 23,922,300 | |
| 2023-06-13 | C38U.SI | SGD | $1.9300 | $1.9300 | $1.9600 | $1.9300 | $1.9400 | 13,337,300 | |
| 2023-06-12 | C38U.SI | SGD | $1.9600 | $1.9400 | $1.9700 | $1.9500 | $1.9600 | 4,410,800 | |
| 2023-06-09 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9500 | $1.9400 | $1.9500 | 10,068,500 | |
| 2023-06-08 | C38U.SI | SGD | $1.9500 | $1.9300 | $1.9600 | $1.9400 | $1.9500 | 9,093,400 | |
| 2023-06-07 | C38U.SI | SGD | $1.9700 | $1.9400 | $1.9800 | $1.9600 | $1.9700 | 14,053,100 | |
| 2023-06-06 | C38U.SI | SGD | $1.9600 | $1.9600 | $1.9900 | $1.9600 | $1.9700 | 25,165,600 | |
| 2023-06-05 | C38U.SI | SGD | $2.0100 | $2.0000 | $2.0300 | $2.0000 | $2.0100 | 12,890,000 | |
| 2023-06-01 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0200 | $1.9900 | $2.0000 | 19,364,600 | |
| 2023-05-31 | C38U.SI | SGD | $2.0000 | $1.9700 | $2.0100 | $1.9900 | $2.0000 | 66,574,200 | |
| 2023-05-30 | C38U.SI | SGD | $1.9900 | $1.9800 | $2.0300 | $1.9900 | $2.0000 | 24,101,800 | |
| 2023-05-29 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0200 | $1.9900 | $2.0000 | 16,756,900 | |
| 2023-05-26 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0100 | $2.0000 | $2.0100 | 15,830,300 | |
| 2023-05-25 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0000 | $1.9800 | $1.9900 | 12,791,500 | |
| 2023-05-24 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 11,214,204 | |
| 2023-05-23 | C38U.SI | SGD | $2.0100 | $1.9900 | $2.0200 | $2.0000 | $2.0100 | 13,483,600 | |
| 2023-05-22 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0100 | $2.0000 | $2.0100 | 12,617,600 | |
| 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 |