CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS
· Delayed Price · Currency is USD
1.620
-0.010 (-0.61%)
May 15, 2025, 4:00 PM EDT
CPAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 15, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 13 |
| May 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 48,413 |
| May 13, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 12, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| May 9, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.00% | 2,221 |
| May 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 107 |
| May 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| May 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 30, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.86% | 784 |
| Apr 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 7.36% | 2,858 |
| Apr 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 7.59% | 2,000 |
| Apr 25, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 286,400 |
| Apr 23, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 21, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 17, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 16, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 15, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 14, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | 111 |
| Apr 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 117,493 |
| Apr 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 9, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.33% | 6,337 |
| Apr 8, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Apr 7, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.69% | 605 |
| Apr 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 2, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 28, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 27, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -4.70% | 278 |
| Mar 26, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Mar 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.33% | 136 |
| Mar 19, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,267 |
| Mar 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -5.38% | 1,255 |
| Mar 17, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 400 |
| Mar 14, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 5.33% | 26,434 |
| Mar 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 16,400 |
| Mar 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 7, 2025 | 1.50 | 1.60 | 1.50 | 1.50 | 1.50 | 1.69% | 25,090 |