Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 1.300 | 1.300 | 1.300 | 0 | -0.00(-0.38%) | |
| Apr 29, 2020 | 1.305 | 1.305 | 1.305 | 1.305 | 182 | +0.02(+1.95%) |
| Apr 28, 2020 | 1.280 | 1.280 | 1.280 | 1.280 | 300 | +0.10(+8.47%) |
| Apr 24, 2020 | 1.180 | 1.180 | 1.180 | 0 | -0.04(-3.28%) | |
| Apr 23, 2020 | 1.215 | 1.220 | 1.215 | 1.220 | 888 | -0.04(-3.17%) |
| Apr 22, 2020 | 1.260 | 1.260 | 1.260 | 1.260 | 100 | +0.01(+0.80%) |
| Apr 17, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.12(+10.62%) | |
| Apr 15, 2020 | 1.130 | 1.130 | 1.130 | 0 | -0.14(-11.02%) | |
| Apr 14, 2020 | 1.220 | 1.270 | 1.220 | 1.270 | 34,300 | +0.07(+6.28%) |
| Apr 09, 2020 | 1.195 | 1.195 | 1.195 | 0 | +0.12(+11.68%) | |
| Apr 03, 2020 | 1.070 | 1.070 | 1.070 | 0 | -0.10(-8.55%) | |
| Apr 02, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 6,000 | -0.03(-2.84%) |
| Apr 01, 2020 | 1.291 | 1.291 | 1.204 | 35,700 | -0.09(-6.72%) | |
| Mar 27, 2020 | 1.291 | 1.291 | 1.291 | 0 | +0.06(+4.54%) | |
| Mar 26, 2020 | 1.131 | 1.131 | 1.235 | 739,000 | +0.10(+9.14%) | |
| Mar 23, 2020 | 1.131 | 1.131 | 1.131 | 0 | -0.05(-4.11%) | |
| Mar 19, 2020 | 1.180 | 1.180 | 1.180 | 0 | -0.37(-24.01%) | |
| Mar 13, 2020 | 1.553 | 1.553 | 1.553 | 0 | -0.15(-8.88%) | |
| Mar 10, 2020 | 1.704 | 1.704 | 1.704 | 0 | -0.05(-2.62%) | |
| Mar 06, 2020 | 1.750 | 1.750 | 1.750 | 0 | +0.12(+7.27%) | |
| Feb 28, 2020 | 1.631 | 1.631 | 1.631 | 0 | -0.15(-8.42%) | |
| Dec 18, 2019 | 1.781 | 1.781 | 1.781 | 0 | -0.06(-3.50%) | |
| Dec 17, 2019 | 1.846 | 1.846 | 1.846 | 59 | +0.00(+0.00%) | |
| Dec 11, 2019 | 1.846 | 1.846 | 1.846 | 0 | +0.02(+1.17%) | |
| Nov 22, 2019 | 1.825 | 1.825 | 1.825 | 0 | -0.03(-1.63%) | |
| Nov 18, 2019 | 1.855 | 1.855 | 1.855 | 0 | +0.07(+3.70%) | |
| Nov 12, 2019 | 1.789 | 1.789 | 1.789 | 0 | -0.12(-6.05%) | |
| Nov 07, 2019 | 1.904 | 1.904 | 1.904 | 0 | -0.00(-0.12%) | |
| Oct 07, 2019 | 1.906 | 1.906 | 1.906 | 0 | +0.00(+0.00%) | |
| Sep 19, 2019 | 1.906 | 1.906 | 1.906 | 0 | +0.02(+0.86%) | |
| Jun 20, 2019 | 1.890 | 1.890 | 1.890 | 0 | +0.01(+0.53%) | |
| Jun 12, 2019 | 1.880 | 1.880 | 1.880 | 0 | +0.03(+1.62%) | |
| Jun 07, 2019 | 1.850 | 1.850 | 1.850 | 0 | +0.05(+2.78%) | |
| Jun 03, 2019 | 1.800 | 1.800 | 1.800 | 0 | +0.06(+3.45%) | |
| May 31, 2019 | 1.755 | 1.755 | 1.740 | 1.740 | 3,000 | -0.07(-3.86%) |
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.
