CapitaLand Integrated Commercial Trust(CPAMF)
$1.620.00 (0.00%)
CPAMF
CapitaLand Integrated Commercial Trust historical prices
$1.62
At close:0.00 (0.00%)
CapitaLand Integrated Commercial Trust (CPAMF) Historical Prices
41 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Nov 09, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Nov 05, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | +0.00% | 0 | 0.00 |
| Nov 04, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -9.50% | 276,750 | 10.68 |
| Nov 03, 2026 | 1.79 | 1.89 | 1.69 | 1.79 | 1.79 | +0.56% | 0 | 0.00 |
| Nov 02, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 21,463 | 0.83 |
| Oct 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | +2.86% | 321 | 0.01 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +2.94% | 1,561,123 | 1332.36 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 868 | 0.75 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | +0.85% | 202 | 0.17 |
| Oct 09, 2026 | 1.78 | 1.95 | 1.60 | 1.78 | 1.78 | +1.43% | 0 | 0.00 |
| Oct 08, 2026 | 1.75 | 1.95 | 1.55 | 1.75 | 1.75 | -1.41% | 0 | 0.00 |
| Oct 07, 2026 | 1.78 | 1.95 | 1.60 | 1.78 | 1.78 | +3.80% | 0 | 0.00 |
| Oct 06, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.01% | 2,657 | 1.84 |
| Oct 05, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.29% | 1,960 | 1.39 |
| Oct 02, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 3,525 | 2.60 |
| Oct 01, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 319 | 0.24 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +6.99% | 1,278 | 0.96 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.06% | 988 | 0.75 |
| Sep 25, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -4.32% | 2,141 | 1.29 |
| Sep 22, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
| Sep 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.54% | 7,631 | 4.97 |
| Sep 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | +2.76% | 135 | 0.03 |
| Sep 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 08, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 604 | 0.03 |
| Sep 02, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | +0.00% | 0 | 0.00 |
