Capitaland Integrated Comm Tr. (OP: CPAMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |||
| Dec 06, 2023 | 1.405 | 1.405 | 1.405 | 1.405 | 344 | +0.04(+2.93%) |
| Nov 30, 2023 | 1.365 | 0 | -0.02(-1.44%) | |||
| Nov 28, 2023 | 1.385 | 0 | -0.03(-2.46%) | |||
| Nov 24, 2023 | 1.420 | 0 | +0.01(+0.71%) | |||
| Nov 22, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 34,387 | -0.01(-0.70%) |
| Nov 21, 2023 | 1.420 | 1.420 | 1.420 | 1.420 | 1,456 | +0.01(+1.07%) |
| Nov 16, 2023 | 1.405 | 0 | +0.04(+2.93%) | |||
| Nov 14, 2023 | 1.365 | 64 | +0.03(+2.63%) | |||
| Nov 13, 2023 | 1.330 | 1.330 | 1.240 | 1.330 | 6,633 | +0.04(+3.10%) |
| Nov 01, 2023 | 1.290 | 79,400 | +0.02(+1.57%) | |||
| Oct 30, 2023 | 1.270 | 0 | +0.02(+2.01%) | |||
| Oct 25, 2023 | 1.245 | 0 | +0.01(+0.40%) | |||
| Oct 20, 2023 | 1.240 | 0 | -0.09(-7.12%) | |||
| Oct 11, 2023 | 1.335 | 15,100 | +0.05(+4.30%) | |||
| Oct 10, 2023 | 1.280 | 1.280 | 1.280 | 1.280 | 300 | -0.01(-0.78%) |
| Oct 06, 2023 | 1.290 | 0 | -0.02(-1.53%) | |||
| Oct 03, 2023 | 1.310 | 0 | -0.02(-1.87%) | |||
| Sep 28, 2023 | 1.335 | 0 | +0.04(+3.42%) | |||
| Sep 27, 2023 | 1.335 | 1.335 | 1.291 | 1.291 | 2,617 | -0.09(-6.79%) |
| Sep 21, 2023 | 1.385 | 87,800 | -0.02(-1.77%) | |||
| Sep 11, 2023 | 1.410 | 2,700 | +0.06(+4.44%) | |||
| Aug 23, 2023 | 1.350 | 0 | -0.03(-2.53%) | |||
| Aug 22, 2023 | 1.385 | 1.385 | 1.385 | 1.385 | 80,144 | +0.04(+3.36%) |
| Aug 15, 2023 | 1.340 | 0 | -0.16(-10.37%) | |||
| Aug 04, 2023 | 1.495 | 25 | -0.03(-1.97%) | |||
| Aug 03, 2023 | 1.525 | 1.525 | 1.525 | 1.525 | 459 | +0.01(+0.99%) |
| Jul 27, 2023 | 1.510 | 0 | +0.01(+0.67%) | |||
| Jul 14, 2023 | 1.500 | 0 | +0.05(+3.81%) | |||
| Jul 12, 2023 | 1.445 | 0 | +0.09(+7.04%) | |||
| Jul 10, 2023 | 1.350 | 8 | -0.02(-1.46%) | |||
| Jul 07, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 2,500 | -0.04(-2.84%) |
| Jul 06, 2023 | 1.410 | 1.410 | 1.410 | 1.410 | 459 | -0.05(-3.09%) |
| Jun 22, 2023 | 1.455 | 0 | -0.01(-1.02%) | |||
| Jun 15, 2023 | 1.470 | 87 | -0.01(-0.34%) | |||
| Jun 14, 2023 | 1.475 | 1.475 | 1.475 | 1.475 | 48,733 | +0.11(+7.74%) |
| Jun 13, 2023 | 1.369 | 1.369 | 1.369 | 1.369 | 3,447 | -0.13(-8.73%) |
| Jun 12, 2023 | 1.500 | 1.500 | 1.500 | 1.500 | 3,800 | +0.00(+0.33%) |
| Jun 05, 2023 | 1.495 | 0 | +0.01(+0.34%) | |||
| Jun 01, 2023 | 1.490 | 0 | +0.01(+0.68%) | |||
| May 31, 2023 | 1.480 | 1.480 | 1.480 | 1.480 | 405 | -0.02(-1.66%) |
| May 24, 2023 | 1.505 | 0 | -0.02(-1.15%) | |||
| May 11, 2023 | 1.522 | 0 | -0.04(-2.72%) | |||
| May 04, 2023 | 1.565 | 0 | +0.05(+3.64%) |
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.
