CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.560
-0.020 / -0.56%

Share Price as of: 2021-05-12 15:28

Market / ISIN Code: SGX Mainboard / SG1J27887962

Sector / Industry Group / Industry: Real Estate / Real Estate / Real Estate Management and Development

CAPITALAND LIMITED C31.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
2021-05-11		3.580	3.600	3.560	3.580	-0.040	-1.1	8,509,000	30,427,193	1,700,059	-
2021-05-10		3.630	3.640	3.600	3.620	-0.020	-0.5	5,557,700	20,100,537	676,459	-
2021-05-07		3.600	3.650	3.590	3.640	0.050	1.4	11,070,300	40,164,728	457,816	-
2021-05-06		3.560	3.600	3.550	3.590	0.040	1.1	11,534,600	41,287,081	1,244,500	-
2021-05-05	XD	3.560	3.570	3.540	3.550	-0.030	-0.8	7,387,200	26,265,002	735,315	-
2021-05-04	XD	3.600	3.610	3.570	3.580	-0.090	-2.5	8,780,200	31,485,382	878,600	-
2021-05-03	CD	3.720	3.720	3.650	3.670	-0.050	-1.3	19,369,700	71,338,091	1,483,800	-
2021-04-30	CD	3.730	3.740	3.720	3.720	-0.020	-0.5	10,895,600	40,590,180	167,757	-
2021-04-29	CD	3.730	3.750	3.720	3.740	0.020	0.5	7,188,900	26,858,447	368,656	-
2021-04-28	CD	3.750	3.750	3.720	3.720	-0.020	-0.5	7,232,000	26,983,695	543,556	-
2021-04-27	CD	3.750	3.750	3.710	3.740	-	-	8,058,200	30,046,453	577,616	-
2021-04-26	CD	3.720	3.760	3.720	3.740	0.020	0.5	7,493,600	28,021,829	451,116	-
2021-04-23	CD	3.710	3.720	3.700	3.720	-	-	4,788,600	17,788,277	377,816	-
2021-04-22	CD	3.720	3.740	3.710	3.720	0.010	0.3	7,146,900	26,603,546	1,018,111	-
2021-04-21	CD	3.720	3.730	3.700	3.710	-0.030	-0.8	11,640,300	43,275,925	1,705,706	-
2021-04-20	CD	3.750	3.760	3.730	3.740	-0.020	-0.5	8,566,500	32,108,500	2,457,249	-
2021-04-19	CD	3.760	3.770	3.750	3.760	-	-	5,810,300	21,858,688	296,411	-
2021-04-16	CD	3.770	3.780	3.750	3.760	-	-	8,730,800	32,858,497	313,411	-
2021-04-15	CD	3.780	3.790	3.760	3.760	-	-	8,946,300	33,692,736	1,072,927	-
2021-04-14	CD	3.780	3.790	3.760	3.760	-0.030	-0.8	9,449,600	35,654,231	577,705	-
2021-04-13	CD	3.780	3.800	3.770	3.790	0.020	0.5	9,218,900	34,921,642	2,434,398	-
2021-04-12	CD	3.780	3.790	3.750	3.770	-0.020	-0.5	9,303,000	35,047,589	2,865,705	-
2021-04-09	CD	3.790	3.790	3.770	3.790	0.010	0.3	5,217,200	19,757,864	1,185,300	-
2021-04-08	CD	3.780	3.800	3.770	3.780	-0.010	-0.3	10,678,100	40,398,122	2,556,205	-
2021-04-07	CD	3.790	3.820	3.780	3.790	0.030	0.8	14,459,300	54,944,970	2,001,605	-
2021-04-06	CD	3.780	3.800	3.750	3.760	-0.030	-0.8	8,402,100	31,669,977	525,788	-
2021-04-05	CD	3.800	3.810	3.780	3.790	0.020	0.5	6,245,000	23,688,395	308,697	-
2021-04-01		3.780	3.780	3.740	3.770	0.010	0.3	9,315,300	35,019,126	1,414,697	-
2021-03-31		3.760	3.790	3.750	3.760	-0.010	-0.3	14,966,900	56,411,897	907,174	-
2021-03-30		3.800	3.810	3.770	3.770	-0.010	-0.3	18,252,700	69,138,953	2,386,200	-
2021-03-29		3.830	3.840	3.780	3.780	-0.070	-1.8	34,050,600	130,041,730	4,541,100	-
2021-03-26		3.820	3.860	3.820	3.850	0.050	1.3	20,693,800	79,504,007	2,659,700	-
2021-03-25		3.720	3.830	3.720	3.800	0.090	2.4	22,127,500	83,550,386	3,518,900	-
2021-03-24		3.730	3.750	3.690	3.710	-0.040	-1.1	22,333,200	83,058,273	2,403,900	-
2021-03-23		3.990	4.010	3.720	3.750	0.440	13.3	88,057,600	336,013,557	4,937,900	-
2021-03-22		-	-	-	3.310	-	-	0	0	-	-
2021-03-19		3.270	3.320	3.260	3.310	0.020	0.6	13,964,100	46,053,399	2,888,300	-
2021-03-18		3.330	3.340	3.280	3.290	-	-	8,855,500	29,270,074	4,020,900	-
2021-03-17		3.320	3.340	3.270	3.290	-0.050	-1.5	8,782,200	28,966,380	3,515,700	-
2021-03-16		3.260	3.350	3.250	3.340	0.090	2.8	12,994,500	43,094,173	2,597,700	-
2021-03-15		3.240	3.260	3.230	3.250	0.030	0.9	5,579,100	18,112,358	1,009,300	-
2021-03-12		3.260	3.260	3.220	3.220	-0.020	-0.6	6,018,100	19,435,133	1,170,700	-

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

View the share price performance of SGX Real Estate sector stocks @ Market > Share Price Performance > Real Estate Sector

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