CapLand IntCom T
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-09-24 | C38U.SI | SGD | $2.1100 | $2.1000 | $2.1400 | $2.1100 | $2.1200 | 42,669,902 | |
| 2024-09-23 | C38U.SI | SGD | $2.0900 | $2.0800 | $2.1100 | $2.0900 | $2.1000 | 21,597,400 | |
| 2024-09-20 | C38U.SI | SGD | $2.1000 | $2.0800 | $2.1600 | $2.0900 | $2.1000 | 57,755,600 | |
| 2024-09-19 | C38U.SI | SGD | $2.1600 | $2.1000 | $2.1600 | $2.1500 | $2.1600 | 33,835,900 | |
| 2024-09-18 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1600 | $2.1100 | $2.1200 | 50,703,900 | |
| 2024-09-17 | C38U.SI | SGD | $2.1600 | $2.1600 | $2.2000 | $2.1500 | $2.1600 | 37,149,600 | |
| 2024-09-16 | C38U.SI | SGD | $2.1700 | $2.1300 | $2.1800 | $2.1700 | $2.1800 | 46,280,300 | |
| 2024-09-13 | C38U.SI | SGD | $2.1300 | $2.1200 | $2.1500 | $2.1200 | $2.1300 | 32,299,100 | |
| 2024-09-12 | C38U.SI | SGD | $2.1400 | $2.1200 | $2.1500 | $2.1300 | $2.1400 | 23,180,900 | |
| 2024-09-11 | C38U.SI | SGD | XDXR | $2.1400 | $2.1100 | $2.1600 | $2.1300 | $2.1400 | 48,239,500 |
| 2024-09-10 | C38U.SI | SGD | XDXR | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 37,963,011 |
| 2024-09-09 | C38U.SI | SGD | CDCR | $2.1100 | $2.0900 | $2.1400 | $2.1000 | $2.1100 | 35,695,700 |
| 2024-09-06 | C38U.SI | SGD | CDCR | $2.1400 | $2.0800 | $2.1800 | $2.1300 | $2.1400 | 80,168,400 |
| 2024-09-05 | C38U.SI | SGD | CDCR | $2.0900 | $2.0500 | $2.1000 | $2.0800 | $2.0900 | 74,496,300 |
| 2024-09-04 | C38U.SI | SGD | CDCR | $2.0600 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 55,692,500 |
| 2024-09-03 | C38U.SI | SGD | CRCD | $2.1300 | $0.0000 | $0.0000 | $2.4400 | $1.8900 | 0 |
| 2024-09-02 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1500 | $2.1300 | $2.1400 | 32,400,275 | |
| 2024-08-30 | C38U.SI | SGD | $2.1200 | $2.0900 | $2.1300 | $2.1100 | $2.1200 | 40,741,000 | |
| 2024-08-29 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 17,703,100 | |
| 2024-08-28 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1200 | $2.1100 | $2.1200 | 16,742,100 | |
| 2024-08-27 | C38U.SI | SGD | $2.1200 | $2.1000 | $2.1300 | $2.1100 | $2.1200 | 33,455,000 | |
| 2024-08-26 | C38U.SI | SGD | $2.1300 | $2.1100 | $2.1500 | $2.1200 | $2.1300 | 42,139,900 | |
| 2024-08-23 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 30,791,700 | |
| 2024-08-22 | C38U.SI | SGD | $2.1000 | $2.0600 | $2.1200 | $2.0900 | $2.1000 | 27,049,600 | |
| 2024-08-21 | C38U.SI | SGD | XD | $2.0800 | $2.0500 | $2.0800 | $2.0700 | $2.0800 | 22,014,500 |
| 2024-08-20 | C38U.SI | SGD | XD | $2.0800 | $2.0700 | $2.1000 | $2.0700 | $2.0800 | 21,414,800 |
| 2024-08-19 | C38U.SI | SGD | CD | $2.1300 | $2.1100 | $2.1300 | $2.1200 | $2.1300 | 29,081,900 |
| 2024-08-16 | C38U.SI | SGD | CD | $2.1100 | $2.0800 | $2.1200 | $2.1000 | $2.1100 | 33,296,500 |
| 2024-08-15 | C38U.SI | SGD | CD | $2.1000 | $2.0800 | $2.1400 | $2.1000 | $2.1100 | 27,070,000 |
| 2024-08-14 | C38U.SI | SGD | CD | $2.1300 | $2.0800 | $2.1300 | $2.1200 | $2.1300 | 31,315,600 |
| 2024-08-13 | C38U.SI | SGD | CD | $2.1000 | $2.0900 | $2.1200 | $0.0000 | $2.1000 | 16,037,500 |
| 2024-08-12 | C38U.SI | SGD | $2.1000 | $2.0700 | $2.1100 | $2.1000 | $2.1100 | 22,736,300 | |
| 2024-08-08 | C38U.SI | SGD | $2.0800 | $2.0600 | $2.1100 | $2.0800 | $2.0900 | 26,058,000 | |
| 2024-08-07 | C38U.SI | SGD | $2.0700 | $2.0300 | $2.0800 | $2.0600 | $2.0700 | 21,824,300 | |
| 2024-08-06 | C38U.SI | SGD | $2.0400 | $2.0400 | $2.0700 | $2.0400 | $2.0500 | 29,297,500 | |
| 2024-08-05 | C38U.SI | SGD | $2.0700 | $2.0400 | $2.1200 | $2.0700 | $2.0800 | 45,981,200 | |
| 2024-08-02 | C38U.SI | SGD | $2.1300 | $2.1000 | $2.1600 | $2.1300 | $2.1400 | 41,630,326 | |
| 2024-08-01 | C38U.SI | SGD | $2.1400 | $2.0900 | $2.1600 | $2.1400 | $2.1500 | 43,670,600 | |
| 2024-07-31 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.1100 | $2.0800 | $2.0900 | 27,612,800 | |
| 2024-07-30 | C38U.SI | SGD | $2.0700 | $2.0600 | $2.0800 | $2.0700 | $2.0800 | 19,484,500 | |
| 2024-07-29 | C38U.SI | SGD | $2.0700 | $2.0500 | $2.0900 | $2.0700 | $2.0800 | 17,566,000 | |
| 2024-07-26 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0500 | $2.0600 | 8,621,600 | |
| 2024-07-25 | C38U.SI | SGD | $2.0500 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 21,188,000 | |
| 2024-07-24 | C38U.SI | SGD | $2.0400 | $2.0300 | $2.0600 | $2.0400 | $2.0500 | 9,491,400 | |
| 2024-07-23 | C38U.SI | SGD | $2.0600 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 11,112,200 | |
| 2024-07-22 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0600 | $2.0500 | $2.0600 | 8,869,600 | |
| 2024-07-19 | C38U.SI | SGD | $2.0500 | $2.0400 | $2.0700 | $2.0500 | $2.0600 | 15,304,500 | |
| 2024-07-18 | C38U.SI | SGD | $2.0800 | $2.0500 | $2.0800 | $2.0700 | $2.0800 | 15,435,100 | |
| 2024-07-17 | C38U.SI | SGD | $2.0800 | $2.0700 | $2.1100 | $2.0800 | $2.0900 | 19,941,500 | |
| 2024-07-16 | C38U.SI | SGD | $2.0900 | $2.0700 | $2.1000 | $2.0800 | $2.0900 | 12,198,400 |