CapitaLand Integrated Commercial Trust (CPAMF)
OTCMKTS · Delayed Price · Currency is USD
1.640
+0.020 (1.23%)
Nov 6, 2026, 4:00 PM EST
CPAMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -8.99% | 276,750 |
| Nov 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 21,463 |
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.86% | 321 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.94% | 1,561,123 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -5.03% | 868 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 4.68% | 202 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | 1.71 | -2.01% | 2,657 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.29% | 1,960 |
| Oct 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3,525 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | 319 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 6.99% | 1,278 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | 1.65 | -7.06% | 988 |
| Sep 23, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | -4.32% | 2,141 |
| Sep 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | 1.85 | -0.54% | 7,631 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.76% | 135 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.16% | 604 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 1,357 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -2.12% | 1,116 |
| Aug 24, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | 1.89 | 6.78% | 1,551 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -4.32% | 125 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 12.80% | 5,273 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -13.68% | 100 |
| Aug 14, 2026 | 2.14 | 2.14 | 1.90 | 1.90 | 1.90 | -13.64% | 1,200 |
| Aug 12, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 12.24% | 16,218 |
| Aug 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 0.77% | 10,893 |
| Aug 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | 1,740 |
| Jul 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 4.57% | 2,751 |
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -2.11% | 104 |
| Jul 24, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.30% | 7,691 |
| Jul 23, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.85% | 1,390 |
| Jul 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 2.16% | 20,775 |
| Jun 30, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | -0.54% | 23,784 |
| Jun 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -4.62% | 223,784 |
| Jun 16, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 6.27% | 2,591 |
| Jun 12, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 991,216 |
| Jun 1, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 3.73% | 2,509 |
| May 28, 2026 | 1.84 | 1.84 | 1.77 | 1.77 | 1.77 | 0.51% | 15,205 |
| May 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 242 |
| May 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.85% | 187 |