Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2020 | 1.310 | 1.310 | 1.435 | 4,400 | +0.13(+9.55%) | |
| May 28, 2020 | 1.310 | 1.310 | 1.310 | 2 | +0.00(+0.00%) | |
| May 14, 2020 | 1.310 | 1.310 | 1.310 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 1.310 | 1.310 | 1.310 | 0 | +0.01(+0.77%) | |
| 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%) |
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.
