CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS
· Delayed Price · Currency is USD
1.680
+0.065 (4.02%)
Jun 6, 2025, 1:35 PM EDT
CPAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 76,398 |
| Jun 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | - |
| Jun 2, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | 2,388 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 25 |
| May 27, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| May 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,434 |
| May 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 12,357 |
| May 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| May 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -3.41% | 395 |
| May 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | - | 42,652 |
| 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 |