Captii Ltd

CAPT
🏛️ singapore →
0.24
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-27 0.42 0.42 0.42 0.42 0.0M
2021-12-20 0.40 0.43 0.40 0.43 0.0M
2021-12-09 0.42 0.43 0.41 0.43 0.0M
2021-11-30 0.40 0.42 0.40 0.42 0.0M
2021-11-22 0.40 0.42 0.40 0.42 0.0M
2021-11-12 0.39 0.39 0.39 0.39 0.0M
2021-11-11 0.39 0.39 0.39 0.39 0.0M
2021-11-09 0.42 0.42 0.42 0.42 0.0M
2021-11-05 0.39 0.40 0.39 0.40 0.0M
2021-11-03 0.39 0.39 0.39 0.39 0.0M
2021-11-01 0.44 0.44 0.37 0.38 0.1M
2021-10-26 0.45 0.45 0.42 0.42 0.0M
2021-10-19 0.43 0.43 0.42 0.42 0.0M
2021-10-14 0.41 0.41 0.41 0.41 0.0M
2021-10-13 0.40 0.40 0.40 0.40 0.0M
2021-10-07 0.45 0.48 0.40 0.45 0.0M
2021-09-28 0.43 0.43 0.43 0.43 0.0M
2021-09-27 0.48 0.48 0.48 0.48 0.0M
2021-09-16 0.41 0.41 0.41 0.41 0.0M
2021-09-10 0.41 0.41 0.41 0.41 0.0M
2021-09-03 0.43 0.43 0.43 0.43 0.0M
2021-09-01 0.43 0.43 0.43 0.43 0.0M
2021-08-30 0.42 0.42 0.42 0.42 0.0M
2021-08-25 0.42 0.42 0.41 0.41 0.0M
2021-08-18 0.43 0.43 0.43 0.43 0.0M
2021-08-17 0.43 0.43 0.41 0.41 0.0M
2021-08-13 0.41 0.44 0.41 0.44 0.0M
2021-08-12 0.41 0.41 0.41 0.41 0.0M
2021-08-04 0.40 0.40 0.40 0.40 0.0M
2021-07-29 0.40 0.40 0.40 0.40 0.0M
2021-07-27 0.40 0.40 0.40 0.40 0.0M
2021-07-23 0.40 0.40 0.40 0.40 0.0M
2021-07-22 0.40 0.40 0.40 0.40 0.0M
2021-07-19 0.40 0.40 0.40 0.40 0.0M
2021-07-09 0.40 0.40 0.40 0.40 0.0M
2021-07-06 0.40 0.40 0.40 0.40 0.0M
2021-07-01 0.44 0.44 0.44 0.44 0.0M
2021-06-30 0.43 0.44 0.43 0.44 0.0M
2021-06-29 0.39 0.43 0.39 0.43 0.0M
2021-06-28 0.39 0.43 0.39 0.43 0.0M
2021-06-21 0.41 0.43 0.41 0.42 0.0M
2021-06-15 0.43 0.43 0.43 0.43 0.0M
2021-06-14 0.41 0.43 0.39 0.43 0.0M
2021-06-10 0.39 0.40 0.39 0.40 0.0M
2021-06-09 0.39 0.39 0.39 0.39 0.0M
2021-06-07 0.39 0.42 0.39 0.42 0.1M
2021-06-03 0.38 0.38 0.38 0.38 0.0M
2021-06-02 0.39 0.40 0.39 0.40 0.0M
2021-05-28 0.39 0.41 0.39 0.41 0.0M
2021-05-27 0.39 0.39 0.39 0.39 0.0M
2021-05-19 0.38 0.38 0.38 0.38 0.0M
2021-05-18 0.36 0.36 0.36 0.36 0.0M
2021-05-12 0.38 0.39 0.38 0.39 0.0M
2021-05-11 0.40 0.40 0.40 0.40 0.0M
2021-05-05 0.39 0.39 0.39 0.39 0.0M
2021-05-04 0.39 0.39 0.39 0.39 0.0M
2021-05-03 0.40 0.40 0.38 0.38 0.0M
2021-04-30 0.39 0.40 0.39 0.40 0.0M
2021-04-23 0.36 0.36 0.36 0.36 0.0M
2021-04-22 0.36 0.36 0.36 0.36 0.0M
2021-04-21 0.37 0.37 0.36 0.36 0.0M
2021-04-20 0.38 0.38 0.37 0.38 0.0M
2021-04-09 0.38 0.39 0.38 0.39 0.0M
2021-04-08 0.39 0.39 0.39 0.39 0.0M
2021-04-06 0.39 0.39 0.39 0.39 0.0M
2021-03-30 0.36 0.36 0.36 0.36 0.0M
2021-03-26 0.35 0.35 0.35 0.35 0.0M
2021-03-23 0.36 0.36 0.35 0.35 0.1M
2021-03-22 0.36 0.36 0.36 0.36 0.0M
2021-03-19 0.37 0.37 0.37 0.37 0.0M
2021-03-17 0.36 0.36 0.36 0.36 0.0M
2021-03-16 0.36 0.36 0.36 0.36 0.0M
2021-03-12 0.36 0.37 0.36 0.37 0.0M
2021-03-08 0.36 0.36 0.36 0.36 0.0M
2021-03-04 0.36 0.36 0.36 0.36 0.1M
2021-03-03 0.35 0.36 0.35 0.36 0.1M
2021-03-02 0.34 0.35 0.34 0.35 0.0M
2021-03-01 0.34 0.35 0.34 0.35 0.0M
2021-02-25 0.35 0.36 0.35 0.36 0.0M
2021-02-22 0.34 0.34 0.34 0.34 0.0M
2021-02-18 0.34 0.34 0.34 0.34 0.0M
2021-02-16 0.34 0.35 0.34 0.35 0.0M
2021-02-15 0.34 0.34 0.34 0.34 0.0M
2021-02-11 0.34 0.36 0.34 0.36 0.0M
2021-02-09 0.34 0.34 0.34 0.34 0.0M
2021-02-08 0.34 0.34 0.33 0.33 0.0M
2021-02-04 0.34 0.34 0.34 0.34 0.0M
2021-02-03 0.34 0.34 0.34 0.34 0.0M
2021-02-02 0.34 0.35 0.34 0.35 0.0M
2021-02-01 0.33 0.33 0.33 0.33 0.0M
2021-01-29 0.33 0.33 0.32 0.33 0.1M
2021-01-28 0.34 0.34 0.33 0.33 0.0M
2021-01-26 0.34 0.34 0.34 0.34 0.0M
2021-01-22 0.34 0.34 0.34 0.34 0.0M
2021-01-20 0.33 0.36 0.33 0.36 0.0M
2021-01-15 0.33 0.33 0.33 0.33 0.0M
2021-01-14 0.33 0.33 0.33 0.33 0.0M
2021-01-13 0.34 0.34 0.34 0.34 0.0M
2021-01-05 0.34 0.34 0.34 0.34 0.0M
2021-01-04 0.33 0.33 0.33 0.33 0.0M