Singapore markets close in 2 hours 31 minutes
Straits Times Index
3,258.41 +33.24 (+1.03%) Nikkei
37,552.16 +113.55 (+0.30%) Hang Seng
16,770.76 +259.07 (+1.57%) FTSE 100
8,023.87 +128.02 (+1.62%) Bitcoin USD
66,656.70 +314.48 (+0.47%) CMC Crypto 200
1,403.01 -11.75 (-0.83%)
CapitaLand Integrated Commercial Trust (CPAMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:26PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 100 |
| 19 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 22,800 |
| 18 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 17 Apr 2024 | 1.4100 | 1.4100 | 1.3700 | 1.4100 | 1.4100 | 400 |
| 16 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 15 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 800 |
| 12 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 11 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 200 |
| 10 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 09 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 08 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 03 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 02 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 01 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,900 |
| 28 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 27 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 16,100 |
| 26 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 25 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 21 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 20 Mar 2024 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | 1.4300 | 225,600 |
| 19 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 138,600 |
| 18 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 400 |
| 15 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 14 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 12 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 11 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 3,900 |
| 08 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 07 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 06 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 05 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 04 Mar 2024 | 1.4200 | 1.4500 | 1.4200 | 1.4500 | 1.4500 | 1,800 |
| 01 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 29 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 28 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,100 |
| 27 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 23 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 22 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 21 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 20 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 600 |
| 16 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 57,900 |
| 15 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 14 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 700 |
| 13 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 12 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 700 |
| 09 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 08 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 07 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 06 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 100 |
| 05 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 02 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 01 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 100 |
| 31 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 31,300 |
| 30 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 29 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| 26 Jan 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 22,400 |
| 25 Jan 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 4,600 |
| 24 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 23 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 22 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 19 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 18 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 17 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 16 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 12 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 800 |
| 11 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 7,700 |
| 10 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 8,600 |
| 09 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 08 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 05 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 11,000 |
| 04 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 03 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 02 Jan 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 29 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 28 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 27 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 26 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 300 |
| 22 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 21 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 20 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 19 Dec 2023 | 1.5100 | 1.5100 | 1.4300 | 1.4300 | 1.4300 | 52,600 |
| 18 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 15 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 14 Dec 2023 | 1.5500 | 1.5500 | 1.4600 | 1.4600 | 1.4600 | 11,100 |
| 13 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 400 |
| 12 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 08 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1,600 |
| 07 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 3,800 |
| 06 Dec 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 300 |
| 05 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 04 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 01 Dec 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 30 Nov 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 600 |
| 29 Nov 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 28 Nov 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.