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

SGX Listed REIT

CAPITALAND INTEGRATED COMM TR (SGX:C38U)

SGD 2.010
-0.020 / -0.99%

Share Price as of: 2022-01-14 17:16

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
2022-01-14		2.030	2.030	1.990	2.010	-0.020	-1.0	17,266,500	34,660,706	4,550,200	-
2022-01-13		2.000	2.030	1.990	2.030	0.040	2.0	13,977,200	28,194,927	3,956,600	-
2022-01-12		1.980	2.000	1.970	1.990	0.010	0.5	14,888,800	29,498,666	4,866,200	-
2022-01-11		1.980	1.990	1.960	1.980	-	-	30,017,400	59,360,249	7,721,100	-
2022-01-10		2.010	2.010	1.980	1.980	-0.040	-2.0	30,667,400	61,073,243	6,175,100	-
2022-01-07		2.020	2.030	2.000	2.020	-	-	19,422,000	39,094,051	5,313,700	-
2022-01-06		2.040	2.050	2.020	2.020	-0.030	-1.5	19,768,900	40,126,497	5,419,700	-
2022-01-05		2.080	2.090	2.030	2.050	-0.040	-1.9	23,651,700	48,620,494	6,073,000	-
2022-01-04		2.070	2.090	2.060	2.090	0.040	2.0	30,377,000	63,111,997	6,327,400	-
2022-01-03		2.040	2.070	2.030	2.050	0.010	0.5	13,672,400	28,110,933	2,479,100	-
2021-12-31		2.030	2.050	2.020	2.040	0.010	0.5	5,009,900	10,221,620	641,700	-
2021-12-30		2.040	2.050	2.020	2.030	-0.010	-0.5	11,870,300	24,132,996	2,975,100	-
2021-12-29		2.030	2.040	2.020	2.040	0.010	0.5	8,453,000	17,205,656	1,879,300	-
2021-12-28		2.010	2.040	2.010	2.030	0.030	1.5	8,709,400	17,656,101	2,303,100	-
2021-12-27		1.990	2.010	1.980	2.000	0.010	0.5	9,859,000	19,759,457	2,270,900	-
2021-12-24		1.980	2.000	1.980	1.990	0.010	0.5	2,741,100	5,449,849	567,200	-
2021-12-23		1.980	1.990	1.970	1.980	0.010	0.5	10,018,500	19,865,675	1,332,300	-
2021-12-22		1.970	1.980	1.960	1.970	0.010	0.5	11,013,600	21,693,735	1,463,300	-
2021-12-21		1.970	1.990	1.950	1.960	-0.010	-0.5	24,420,900	48,021,777	3,725,310	-
2021-12-20		2.000	2.010	1.970	1.970	-0.010	-0.5	27,129,100	53,789,419	6,916,900	-
2021-12-17		1.980	2.000	1.980	1.980	-0.010	-0.5	45,892,946	91,252,751	5,349,500	-
2021-12-16		2.000	2.010	1.990	1.990	-0.010	-0.5	18,070,500	36,040,023	2,797,900	-
2021-12-15	XD	2.010	2.020	1.990	2.000	-0.010	-0.5	18,850,400	37,695,954	6,707,800	-
2021-12-14	XD	2.010	2.020	2.000	2.010	-0.030	-1.5	15,391,700	30,954,211	4,960,700	-
2021-12-13	CD	2.050	2.070	2.040	2.040	0.010	0.5	22,490,300	46,172,631	5,507,100	-
2021-12-10	CD	2.040	2.050	2.020	2.030	-0.010	-0.5	22,956,600	46,662,552	7,023,704	-
2021-12-09	CD	2.030	2.050	2.030	2.040	-	-	23,333,000	47,596,716	12,059,600	-
2021-12-08	CD	2.020	2.040	2.010	2.040	-0.010	-0.5	44,621,100	90,410,116	27,023,300	-
2021-12-07	CD	-	-	-	2.050	-	-	0	0	-	-
2021-12-06		2.070	2.080	2.040	2.050	-0.010	-0.5	30,852,200	63,433,772	2,814,800	-
2021-12-03		2.050	2.070	2.030	2.060	-0.010	-0.5	26,664,700	54,700,568	2,700,400	-
2021-12-02		2.080	2.100	2.040	2.070	-0.030	-1.4	37,160,000	76,714,311	2,279,500	-
2021-12-01		2.120	2.130	2.080	2.100	-0.010	-0.5	31,251,546	65,592,502	1,847,200	-
2021-11-30		2.160	2.180	2.110	2.110	-0.030	-1.4	55,102,900	117,218,003	5,287,600	-
2021-11-29		2.160	2.160	2.120	2.140	-0.050	-2.3	34,477,500	73,903,194	3,462,500	-
2021-11-26		2.250	2.250	2.180	2.190	-0.060	-2.7	25,697,500	56,600,767	2,904,300	-
2021-11-25		2.240	2.270	2.230	2.250	0.020	0.9	18,155,500	40,856,598	3,902,300	-
2021-11-24		2.240	2.260	2.230	2.230	-	-	24,016,500	53,914,938	6,198,100	-
2021-11-23		2.190	2.240	2.190	2.230	0.040	1.8	25,640,500	56,899,839	4,095,000	-
2021-11-22		2.170	2.200	2.170	2.190	-	-	10,450,400	22,866,981	1,942,200	-
2021-11-19		2.170	2.190	2.160	2.190	0.010	0.5	11,995,000	26,153,716	2,330,900	-
2021-11-18		2.180	2.190	2.160	2.180	-	-	10,376,800	22,581,507	2,110,700	-
2021-11-17		2.180	2.180	2.160	2.180	-	-	14,292,100	31,034,944	1,909,800	-
2021-11-16		2.170	2.190	2.160	2.180	-	-	11,297,600	24,604,295	2,474,218	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)