CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS · Delayed Price · Currency is USD
1.965
-0.095 (-4.61%)
At close: Feb 11, 2026
CPAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.61% | 9,162 |
| Feb 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 5.64% | 2,859 |
| Feb 6, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 9.06% | 2,800 |
| Feb 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -1.76% | 1,000 |
| Feb 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | 300 |
| Feb 2, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | 331 |
| Jan 30, 2026 | 1.89 | 1.96 | 1.82 | 1.82 | 1.82 | -3.19% | 8,796 |
| Jan 29, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -3.09% | 11,027 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.15% | 182 |
| Jan 27, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 12.50% | 2,343 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -13.23% | 15,026 |
| Jan 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.80% | 715 |
| Jan 8, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.27% | 9,883 |
| Jan 5, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 4.44% | 1,081 |
| Dec 31, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.91% | 474 |
| Dec 24, 2025 | 1.66 | 1.84 | 1.66 | 1.84 | 1.84 | 0.55% | 4,000 |
| Dec 23, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.82% | 1,356 |
| Dec 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 256 |
| Dec 18, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.22% | 314 |
| Dec 12, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | 4,534 |
| Dec 4, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 4,441 |
| Dec 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 3.43% | 1,167 |
| Nov 14, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 6.97% | 3,868 |
| Nov 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -8.09% | 31,680 |
| Nov 4, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | 6,498 |
| Nov 3, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | 340 |
| Oct 30, 2025 | 1.87 | 1.87 | 1.85 | 1.85 | 1.85 | - | 16,569 |
| Oct 22, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 3.64% | 3,821 |
| Oct 10, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -15.00% | 14,737 |
| Oct 8, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 31.25% | 100 |
| Sep 24, 2025 | 1.80 | 1.80 | 1.60 | 1.60 | 1.60 | -13.51% | 12,570 |
| Sep 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 316 |
| Sep 8, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -6.12% | 385 |
| Sep 2, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 10.11% | 1,039 |
| Aug 29, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.26% | 3,016 |
| Aug 22, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 5.14% | 158 |
| Aug 21, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | 10,354 |
| Aug 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.87% | 132 |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 3,211 |