CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-23 | C38U.SI | SGD | CD | $2.0300 | $2.0000 | $2.0400 | $2.0200 | $2.0300 | 13,835,900 |
| 2020-07-22 | C38U.SI | SGD | CD | $2.0200 | $2.0000 | $2.0300 | $2.0100 | $2.0200 | 6,774,000 |
| 2020-07-21 | C38U.SI | SGD | $2.0200 | $2.0000 | $2.0200 | $2.0100 | $2.0200 | 11,017,000 | |
| 2020-07-20 | C38U.SI | SGD | $2.0100 | $1.9800 | $2.0200 | $2.0100 | $2.0200 | 16,095,300 | |
| 2020-07-17 | C38U.SI | SGD | $2.0100 | $2.0100 | $2.0300 | $2.0100 | $2.0200 | 14,483,600 | |
| 2020-07-16 | C38U.SI | SGD | $2.0100 | $2.0100 | $2.0600 | $2.0100 | $2.0200 | 11,521,800 | |
| 2020-07-15 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0300 | $2.0400 | 8,244,300 | |
| 2020-07-14 | C38U.SI | SGD | $2.0300 | $2.0200 | $2.0500 | $2.0200 | $2.0300 | 12,286,000 | |
| 2020-07-13 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0600 | $2.0300 | $2.0400 | 17,007,400 | |
| 2020-07-09 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0800 | $2.0200 | $2.0300 | 13,358,600 | |
| 2020-07-08 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0800 | $2.0700 | $2.0800 | 13,089,400 | |
| 2020-07-07 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1200 | $2.0700 | $2.0900 | 14,489,900 | |
| 2020-07-06 | C38U.SI | SGD | $2.0900 | $2.0500 | $2.1100 | $2.0800 | $2.0900 | 9,400,400 | |
| 2020-07-03 | C38U.SI | SGD | $2.0600 | $2.0100 | $2.0900 | $2.0500 | $2.0600 | 9,730,800 | |
| 2020-07-02 | C38U.SI | SGD | $2.0300 | $1.9800 | $2.0300 | $2.0200 | $2.0300 | 11,283,000 | |
| 2020-07-01 | C38U.SI | SGD | $2.0000 | $1.9700 | $2.0000 | $1.9900 | $2.0000 | 7,296,900 | |
| 2020-06-30 | C38U.SI | SGD | $1.9600 | $1.9500 | $1.9900 | $1.9600 | $1.9700 | 23,583,415 | |
| 2020-06-29 | C38U.SI | SGD | $1.9600 | $1.9600 | $2.0000 | $1.9600 | $1.9700 | 11,017,700 | |
| 2020-06-26 | C38U.SI | SGD | $2.0000 | $1.9900 | $2.0300 | $2.0000 | $2.0100 | 10,322,000 | |
| 2020-06-25 | C38U.SI | SGD | $1.9800 | $1.9800 | $2.0200 | $1.9800 | $1.9900 | 25,002,600 | |
| 2020-06-24 | C38U.SI | SGD | $2.0200 | $2.0100 | $2.0600 | $2.0200 | $2.0300 | 11,653,800 | |
| 2020-06-23 | C38U.SI | SGD | $2.0300 | $1.9800 | $2.0700 | $2.0200 | $2.0300 | 17,405,600 | |
| 2020-06-22 | C38U.SI | SGD | $2.0000 | $1.9800 | $2.0300 | $2.0000 | $2.0100 | 28,186,200 | |
| 2020-06-19 | C38U.SI | SGD | $2.0300 | $2.0300 | $2.1100 | $2.0300 | $2.0400 | 37,240,300 | |
| 2020-06-18 | C38U.SI | SGD | $2.1100 | $2.0900 | $2.1400 | $2.1100 | $2.1200 | 10,926,500 | |
| 2020-06-17 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1600 | $2.1300 | $2.1400 | 13,696,700 | |
| 2020-06-16 | C38U.SI | SGD | $2.1400 | $2.1100 | $2.1600 | $2.1300 | $2.1400 | 22,564,500 | |
| 2020-06-15 | C38U.SI | SGD | $2.0400 | $2.0200 | $2.0900 | $2.0300 | $2.0400 | 24,712,900 | |
| 2020-06-12 | C38U.SI | SGD | $2.0500 | $1.9400 | $2.0700 | $2.0500 | $2.0600 | 30,337,100 | |
| 2020-06-11 | C38U.SI | SGD | $2.0700 | $2.0700 | $2.2100 | $2.0700 | $2.0800 | 33,858,000 | |
| 2020-06-10 | C38U.SI | SGD | $2.2400 | $2.1700 | $2.2500 | $2.2300 | $2.2400 | 23,201,400 | |
| 2020-06-09 | C38U.SI | SGD | $2.2300 | $2.1800 | $2.2700 | $2.2200 | $2.2300 | 32,105,000 | |
| 2020-06-08 | C38U.SI | SGD | $2.1800 | $2.1300 | $2.2200 | $2.1800 | $2.1900 | 34,123,500 | |
| 2020-06-05 | C38U.SI | SGD | $2.1200 | $2.0700 | $2.1400 | $2.1200 | $2.1300 | 17,895,900 | |
| 2020-06-04 | C38U.SI | SGD | $2.0900 | $2.0500 | $2.1500 | $2.0800 | $2.0900 | 30,114,500 | |
| 2020-06-03 | C38U.SI | SGD | $2.1400 | $2.1300 | $2.3500 | $2.1400 | $2.1500 | 41,159,100 | |
| 2020-06-02 | C38U.SI | SGD | $2.1300 | $2.0700 | $2.1400 | $2.1200 | $2.1300 | 33,284,200 | |
| 2020-06-01 | C38U.SI | SGD | $2.0600 | $2.0000 | $2.0900 | $2.0600 | $2.0700 | 30,486,200 | |
| 2020-05-29 | C38U.SI | SGD | $2.0300 | $1.9000 | $2.0600 | $2.0300 | $2.0400 | 55,627,400 | |
| 2020-05-28 | C38U.SI | SGD | $1.9300 | $1.8900 | $1.9300 | $1.9200 | $1.9300 | 26,199,400 | |
| 2020-05-27 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8700 | $1.8800 | 14,290,100 | |
| 2020-05-26 | C38U.SI | SGD | $1.8800 | $1.8500 | $1.9000 | $1.8800 | $1.8900 | 21,653,600 | |
| 2020-05-22 | C38U.SI | SGD | $1.8500 | $1.8200 | $1.8900 | $1.8500 | $1.8600 | 18,833,300 | |
| 2020-05-21 | C38U.SI | SGD | $1.8900 | $1.8800 | $1.9400 | $1.8900 | $1.9000 | 16,241,300 | |
| 2020-05-20 | C38U.SI | SGD | $1.9100 | $1.8300 | $1.9100 | $1.9000 | $1.9100 | 29,678,200 | |
| 2020-05-19 | C38U.SI | SGD | $1.8800 | $1.8400 | $1.8800 | $1.8700 | $1.8800 | 27,118,400 | |
| 2020-05-18 | C38U.SI | SGD | $1.8200 | $1.7400 | $1.8400 | $1.8100 | $1.8200 | 20,672,800 | |
| 2020-05-15 | C38U.SI | SGD | $1.7400 | $1.7300 | $1.7700 | $1.7400 | $1.7500 | 17,512,000 | |
| 2020-05-14 | C38U.SI | SGD | $1.7400 | $1.7400 | $1.7800 | $1.7400 | $1.7500 | 17,317,100 | |
| 2020-05-13 | C38U.SI | SGD | $1.8000 | $1.7700 | $1.8000 | $1.7900 | $1.8000 | 14,825,300 |