CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS
· Delayed Price · Currency is USD
1.520
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
CPAMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | -1.67% | 3,042 |
| Mar 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 3.45% | 12,129 |
| Mar 4, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Mar 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 6 |
| Feb 28, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 46,500 |
| Feb 27, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 26, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | - |
| Feb 24, 2025 | 1.65 | 1.65 | 1.45 | 1.45 | 1.45 | -0.68% | 480 |
| Feb 21, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.01% | 50,343 |
| Feb 20, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 18, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 124 |
| Feb 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | - |
| Feb 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1,400 |
| Feb 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | - |
| Feb 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | - | 220 |