Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2024 | 0 | +0.00(+0.00%) | ||||
| May 17, 2024 | 1.470 | 97 | +0.02(+1.73%) | |||
| May 15, 2024 | 1.445 | 0 | +0.01(+0.70%) | |||
| May 09, 2024 | 1.435 | 0 | -0.01(-0.69%) | |||
| Apr 29, 2024 | 1.445 | 0 | -0.01(-1.03%) | |||
| Apr 26, 2024 | 1.510 | 1.510 | 1.460 | 1.460 | 3,249 | -0.04(-2.67%) |
| Apr 24, 2024 | 1.500 | 93 | +0.09(+6.38%) | |||
| Apr 23, 2024 | 1.410 | 1.410 | 1.410 | 1.410 | 24,762 | +0.03(+2.55%) |
| Apr 22, 2024 | 1.375 | 1.375 | 1.375 | 1.375 | 126 | -0.03(-2.48%) |
| Apr 17, 2024 | 1.410 | 22,800 | -0.03(-2.08%) | |||
| Apr 15, 2024 | 1.440 | 0 | +0.01(+1.05%) | |||
| Apr 11, 2024 | 1.425 | 0 | -0.02(-1.72%) | |||
| Apr 01, 2024 | 1.450 | 0 | -0.04(-2.36%) | |||
| Mar 27, 2024 | 1.485 | 0 | +0.06(+3.85%) | |||
| Mar 20, 2024 | 1.430 | 0 | +0.00(+0.00%) | |||
| Mar 19, 2024 | 1.430 | 1.430 | 1.430 | 1.430 | 138,555 | +0.07(+5.02%) |
| Mar 18, 2024 | 1.362 | 1.362 | 1.362 | 1.362 | 386 | -0.09(-6.10%) |
| Mar 11, 2024 | 1.450 | 0 | +0.00(+0.00%) | |||
| Mar 04, 2024 | 1.450 | 0 | +0.08(+6.15%) | |||
| Feb 28, 2024 | 1.366 | 0 | -0.10(-6.76%) | |||
| Feb 20, 2024 | 1.465 | 0 | +0.04(+2.45%) | |||
| Feb 14, 2024 | 1.430 | 57,942 | -0.03(-1.72%) | |||
| Feb 12, 2024 | 1.455 | 45 | -0.01(-0.61%) | |||
| Feb 06, 2024 | 1.464 | 0 | -0.03(-2.07%) | |||
| Feb 01, 2024 | 1.495 | 60 | -0.01(-0.66%) | |||
| Jan 31, 2024 | 1.505 | 1.505 | 1.505 | 1.505 | 31,251 | +0.03(+2.38%) |
| Jan 26, 2024 | 1.470 | 0 | +0.10(+7.30%) | |||
| Jan 25, 2024 | 1.370 | 1.370 | 1.370 | 1.370 | 4,600 | -0.13(-8.97%) |
| Jan 12, 2024 | 1.505 | 0 | -0.03(-1.63%) | |||
| Jan 11, 2024 | 1.530 | 1.530 | 1.530 | 1.530 | 7,698 | +0.01(+0.66%) |
| Jan 05, 2024 | 1.520 | 8,600 | +0.02(+1.00%) | |||
| Dec 26, 2023 | 1.505 | 0 | +0.07(+5.13%) | |||
| Dec 19, 2023 | 1.431 | 0 | -0.03(-1.95%) | |||
| Dec 14, 2023 | 1.460 | 0 | +0.04(+2.82%) | |||
| Dec 13, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 418 | +0.05(+3.58%) |
| Dec 07, 2023 | 1.371 | 0 | -0.03(-2.43%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
