CapitaLand Integrated Commercial Trust CPAMF
1.71 USD +0.09 (+5.56%)
Regular-session close
1.64 Day range 1.64
1.62 52-week range 2.20
- YTD
- -5.00%
- 1 year
- +4.27%
CPAMF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.81 | 1.81 | 1.71 | 1.71 | +0.09 | +5.56% | 11,800 |
| Nov 12, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | -0.16 | -8.99% | 276,800 |
| Nov 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | -0.02 | -1.11% | 21,500 |
| Oct 30, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | +0.05 | +2.86% | 300 |
| Oct 22, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | +0.05 | +2.94% | 1,561,100 |
| Oct 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | -0.09 | -5.03% | 900 |
| Oct 15, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | +0.08 | +4.68% | 200 |
| Oct 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.79 | 1.79 | 1.71 | 1.71 | -0.04 | -2.29% | 2,700 |
| Oct 5, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 0.00 | 0.00% | 2,000 |
| Oct 2, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 3,500 |
| Oct 1, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | -0.01 | -0.57% | 300 |
| Sep 29, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | +0.11 | +6.67% | 1,300 |
| Sep 28, 2026 | 1.80 | 1.80 | 1.65 | 1.65 | -0.12 | -6.78% | 1,000 |
| Sep 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | -0.08 | -4.32% | 2,100 |
| Sep 22, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.83 | 1.85 | 1.83 | 1.85 | -0.01 | -0.54% | 7,600 |
| Sep 16, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | +0.05 | +2.76% | 100 |
| Sep 10, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | -0.04 | -2.16% | 600 |
| Sep 2, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 0.00 | 0.00% | 1,400 |
| Aug 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | -0.04 | -2.12% | 1,100 |
| Aug 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 1.70 | 1.89 | 1.70 | 1.89 | +0.12 | +6.78% | 1,600 |
| Aug 21, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | -0.08 | -4.32% | 100 |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | +0.21 | +12.80% | 5,300 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | -0.26 | -13.68% | 100 |
| Aug 17, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 2.14 | 2.14 | 1.90 | 1.90 | -0.30 | -13.64% | 1,200 |
65 days, newest first. Daily bars as drawn on the CPAMF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.