Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2021 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) | |
| May 24, 2021 | 1.590 | 1.590 | 1.590 | 0 | +0.05(+2.91%) | |
| May 21, 2021 | 1.545 | 1.545 | 1.545 | 1.545 | 300 | -0.09(-5.79%) |
| May 18, 2021 | 1.640 | 1.640 | 1.640 | 0 | +0.11(+7.19%) | |
| May 14, 2021 | 1.530 | 1.530 | 1.530 | 0 | -0.04(-2.55%) | |
| May 05, 2021 | 1.570 | 1.570 | 1.570 | 0 | -0.08(-5.14%) | |
| May 04, 2021 | 1.655 | 1.655 | 1.655 | 45 | +0.00(+0.00%) | |
| May 03, 2021 | 1.655 | 1.655 | 1.655 | 30 | +0.00(+0.00%) | |
| Apr 28, 2021 | 1.655 | 1.655 | 1.655 | 0 | +0.01(+0.30%) | |
| Apr 27, 2021 | 1.645 | 1.650 | 1.645 | 1.650 | 807 | +0.07(+4.43%) |
| Apr 26, 2021 | 1.580 | 1.580 | 1.580 | 55 | +0.00(+0.00%) | |
| Apr 23, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 1,800 | -0.09(-5.39%) |
| Apr 21, 2021 | 1.670 | 1.670 | 1.670 | 0 | +0.02(+1.52%) | |
| Apr 16, 2021 | 1.645 | 1.645 | 1.645 | 0 | +0.01(+0.61%) | |
| Apr 14, 2021 | 1.635 | 1.635 | 1.635 | 0 | +0.06(+4.14%) | |
| Apr 13, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 800 | +0.02(+1.29%) |
| Apr 12, 2021 | 1.660 | 1.660 | 1.550 | 1.550 | 400 | -0.07(-4.62%) |
| Apr 09, 2021 | 1.625 | 1.625 | 1.625 | 1.625 | 300 | -0.07(-4.41%) |
| Apr 08, 2021 | 1.700 | 1.700 | 1.700 | 1.700 | 1,302 | +0.06(+3.98%) |
| Apr 07, 2021 | 1.635 | 1.635 | 1.635 | 1.635 | 100 | -0.00(-0.30%) |
| Apr 06, 2021 | 1.640 | 1.640 | 1.640 | 1.640 | 221 | +0.01(+0.61%) |
| Apr 05, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 100 | +0.00(+0.00%) |
| Apr 01, 2021 | 1.630 | 1.630 | 1.630 | 1.630 | 500 | +0.04(+2.52%) |
| Mar 26, 2021 | 1.590 | 1.590 | 1.590 | 0 | +0.00(+0.00%) | |
| Mar 24, 2021 | 1.590 | 1.590 | 1.590 | 0 | -0.01(-0.93%) | |
| Mar 19, 2021 | 1.605 | 1.605 | 1.605 | 0 | -0.07(-4.46%) | |
| Mar 18, 2021 | 1.680 | 1.680 | 1.680 | 1.680 | 886 | +0.05(+2.94%) |
| Mar 17, 2021 | 1.638 | 1.638 | 1.632 | 1.632 | 500 | +0.01(+0.74%) |
| Mar 15, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.05(+2.86%) | |
| Mar 12, 2021 | 1.630 | 1.630 | 1.575 | 1.575 | 1,500 | +0.00(+0.32%) |
| Mar 11, 2021 | 1.570 | 1.570 | 1.570 | 1.570 | 773 | -0.01(-0.63%) |
| Mar 09, 2021 | 1.580 | 1.580 | 1.580 | 1.580 | 352 | +0.00(+0.00%) |
| Mar 05, 2021 | 1.580 | 1.580 | 1.580 | 0 | +0.02(+1.54%) | |
| Mar 03, 2021 | 1.556 | 1.556 | 1.556 | 0 | -0.00(-0.26%) |
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.
