CapitaLand Integrated Commercial Trust Share Price History (SGX:C38U)

SGX Listed REIT

CAPITALAND INTEGRATED COMM TR (SGX:C38U)

SGD 2.010
-0.010 / -0.50%

Share Price as of: 2021-09-17 09:28

Market / ISIN Code: SGX Mainboard / SG1M51904654

Sector / Industry / Sub-Industry: Real Estate / Equity Real Estate Investment Trusts (REITs) / Diversified REITs

CAPITALAND INTEGRATED COMM TR C38U.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2021-09-16		2.020	2.030	2.000	2.020	0.010	0.5	11,170,200	22,527,153	1,512,700	-
2021-09-15		2.020	2.030	2.010	2.010	-0.010	-0.5	11,477,200	23,171,253	1,267,400	-
2021-09-14		2.030	2.050	2.010	2.020	-	-	13,706,900	27,805,775	2,800,700	-
2021-09-13		2.050	2.050	2.000	2.020	-0.030	-1.5	18,260,400	36,823,104	2,437,300	-
2021-09-10		2.010	2.060	2.010	2.050	0.030	1.5	19,386,000	39,523,619	3,144,100	-
2021-09-09		2.040	2.040	2.000	2.020	-0.020	-1.0	24,687,400	49,808,569	6,537,780	-
2021-09-08		2.060	2.070	2.030	2.040	-0.040	-1.9	22,519,503	46,058,296	3,513,434	-
2021-09-07		2.090	2.100	2.060	2.080	-0.010	-0.5	10,423,300	21,628,582	1,599,900	-
2021-09-06		2.080	2.100	2.070	2.090	-	-	11,385,200	23,700,337	1,983,500	-
2021-09-03		2.080	2.100	2.060	2.090	0.010	0.5	14,166,800	29,485,559	1,627,400	-
2021-09-02		2.060	2.090	2.050	2.080	0.020	1.0	20,342,500	42,193,362	2,862,237	-
2021-09-01		2.060	2.070	2.050	2.060	-	-	21,517,500	44,326,216	1,017,275	-
2021-08-31		2.090	2.090	2.060	2.060	-0.020	-1.0	27,987,700	57,908,100	2,741,600	-
2021-08-30		2.070	2.100	2.070	2.080	0.020	1.0	13,269,700	27,639,451	2,002,400	-
2021-08-27		2.080	2.080	2.050	2.060	-0.020	-1.0	14,134,500	29,131,939	2,565,100	-
2021-08-26		2.090	2.090	2.070	2.080	-0.010	-0.5	9,501,300	19,782,326	1,818,981	-
2021-08-25		2.090	2.100	2.080	2.090	-	-	7,405,700	15,463,852	1,670,700	-
2021-08-24		2.100	2.100	2.070	2.090	-	-	8,650,200	18,055,821	698,800	-
2021-08-23		2.080	2.100	2.070	2.090	0.010	0.5	14,150,300	29,575,129	1,490,280	-
2021-08-20		2.100	2.110	2.070	2.080	-0.010	-0.5	18,779,100	39,281,105	1,685,600	-
2021-08-19		2.110	2.120	2.080	2.090	-0.040	-1.9	22,991,500	48,174,334	1,209,600	-
2021-08-18		2.110	2.140	2.110	2.130	0.020	0.9	16,944,300	36,124,832	2,742,400	-
2021-08-17		2.130	2.140	2.090	2.110	-0.010	-0.5	16,933,300	35,755,667	3,400,600	-
2021-08-16		2.130	2.140	2.120	2.120	-0.020	-0.9	14,677,700	31,224,895	1,398,700	-
2021-08-13		2.160	2.180	2.120	2.140	-0.030	-1.4	21,748,100	46,570,181	4,372,074	-
2021-08-12		2.150	2.170	2.140	2.170	0.010	0.5	11,878,700	25,608,749	3,867,000	-
2021-08-11		2.160	2.170	2.150	2.160	-0.010	-0.5	14,585,800	31,485,875	4,828,770	-
2021-08-10		2.160	2.180	2.150	2.170	0.020	0.9	16,229,000	35,167,428	2,565,864	-
2021-08-06		2.150	2.170	2.130	2.150	0.010	0.5	19,693,200	42,397,239	4,158,700	-
2021-08-05	XD	2.120	2.150	2.120	2.140	0.010	0.5	15,606,700	33,387,651	2,837,385	-
2021-08-04	XD	2.100	2.140	2.090	2.130	-0.010	-0.5	21,945,000	46,447,507	4,081,300	-
2021-08-03	CD	2.150	2.150	2.110	2.140	-0.010	-0.5	18,522,800	39,508,395	3,351,956	-
2021-08-02	CD	2.150	2.160	2.120	2.150	-	-	19,597,900	41,917,751	4,299,969	-
2021-07-30	CD	2.130	2.190	2.110	2.150	0.010	0.5	29,728,700	63,869,523	5,675,700	-
2021-07-29	CD	2.120	2.150	2.100	2.140	0.030	1.4	18,978,200	40,421,559	3,124,009	-
2021-07-28	CD	2.120	2.130	2.090	2.110	0.010	0.5	13,228,400	27,968,476	1,730,300	-
2021-07-27		2.100	2.110	2.080	2.100	0.010	0.5	11,976,400	25,149,785	2,716,200	-
2021-07-26		2.100	2.110	2.070	2.090	-0.010	-0.5	16,548,800	34,458,110	2,488,800	-
2021-07-23		2.100	2.120	2.090	2.100	-	-	6,748,100	14,201,700	499,400	-
2021-07-22		2.080	2.120	2.080	2.100	0.020	1.0	15,405,600	32,377,610	2,207,600	-
2021-07-21		2.100	2.120	2.070	2.080	-0.010	-0.5	27,024,900	56,348,886	3,404,900	-
2021-07-19		2.120	2.130	2.080	2.090	-0.060	-2.8	16,651,500	34,968,234	1,214,700	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price