Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| May 08, 2019 | 1.810 | 1.810 | 1.810 | 0 | +0.10(+6.04%) | |
| Apr 24, 2019 | 1.707 | 1.707 | 1.707 | 0 | -0.04(-2.47%) | |
| Mar 25, 2019 | 1.750 | 1.750 | 1.750 | 0 | -0.01(-0.57%) | |
| Feb 28, 2019 | 1.760 | 1.760 | 1.760 | 0 | +0.05(+2.92%) | |
| Feb 13, 2019 | 1.710 | 1.710 | 1.710 | 0 | -0.03(-1.72%) | |
| Feb 08, 2019 | 1.740 | 1.740 | 1.740 | 0 | -0.01(-0.57%) | |
| Feb 06, 2019 | 1.750 | 1.750 | 1.750 | 0 | +0.02(+1.16%) | |
| Jan 25, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.49%) | |
| Jan 15, 2019 | 1.705 | 1.705 | 1.705 | 0 | -0.03(-1.47%) | |
| Jan 11, 2019 | 1.730 | 1.730 | 1.730 | 0 | +0.05(+2.98%) | |
| Dec 21, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.00(+0.00%) | |
| Dec 17, 2018 | 1.680 | 1.680 | 1.680 | 0 | +0.04(+2.44%) | |
| Nov 30, 2018 | 1.640 | 1.640 | 1.640 | 0 | -0.01(-0.37%) | |
| Nov 29, 2018 | 1.646 | 1.646 | 1.646 | 0 | +0.05(+3.20%) | |
| Nov 20, 2018 | 1.595 | 1.595 | 1.595 | 0 | +0.08(+5.28%) | |
| Oct 11, 2018 | 1.515 | 1.515 | 1.515 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 1.515 | 1.515 | 1.515 | 0 | -0.10(-5.90%) | |
| Aug 22, 2018 | 1.610 | 1.610 | 1.610 | 0 | -0.01(-0.62%) | |
| Aug 21, 2018 | 1.620 | 1.620 | 1.620 | 1.620 | 3,225 | +0.02(+1.25%) |
| Aug 17, 2018 | 1.600 | 1.600 | 1.600 | 0 | -0.02(-1.23%) | |
| Aug 09, 2018 | 1.620 | 1.620 | 1.620 | 0 | +0.02(+1.25%) | |
| Jul 24, 2018 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.52%) |
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.
