CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS · Delayed Price · Currency is USD
1.730
0.00 (0.00%)
Aug 13, 2025, 8:00 PM EDT
CPAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 14, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | - |
| Aug 13, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | 3,211 |
| Aug 12, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | -1.15% | 618 |
| Aug 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Aug 8, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 2.06% | 3,791 |
| Aug 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 14,600 |
| Aug 5, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 10 |
| Aug 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Aug 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Jul 31, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.30% | 10,628 |
| Jul 30, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 29, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 36 |
| Jul 23, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 69 |
| Jul 22, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 18, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 17, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 16, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 15, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 14, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | - |
| Jul 11, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -9.37% | 5,862 |
| Jul 10, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 9, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 8, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jul 7, 2025 | 1.75 | 1.92 | 1.75 | 1.92 | 1.92 | 14.29% | 2,060 |
| Jul 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 2, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 1, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 30, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 4,700 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 26, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.96% | 2,257 |
| Jun 24, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.24% | 437 |
| Jun 23, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | 30,600 |
| Jun 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Jun 16, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | 3,368 |
| Jun 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Jun 12, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.31% | 2,710 |
| Jun 11, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.82% | 1,466 |
| Jun 10, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 1,300 |
| Jun 9, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jun 6, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 4.02% | 146 |
| Jun 5, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 52 |