CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 2.700
-0.020 / -0.74%

Share Price as of: 2020-09-21 17:16

Market / ISIN Code: SGX Mainboard / SG1J27887962

GICS^® 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
2020-09-21	2.720	2.740	2.700	2.700	-0.020	-0.7	6,585,400	17,883,385	744,800	-
2020-09-18	2.740	2.760	2.710	2.720	-0.020	-0.7	15,273,200	41,545,503	825,400	-
2020-09-17	2.730	2.760	2.720	2.740	-0.010	-0.4	7,498,481	20,556,225	540,415	-
2020-09-16	2.730	2.760	2.720	2.750	0.030	1.1	4,691,600	12,878,385	210,000	-
2020-09-15	2.720	2.740	2.720	2.720	-0.010	-0.4	7,802,300	21,275,122	793,000	-
2020-09-14	2.730	2.760	2.720	2.730	-0.020	-0.7	3,322,200	9,083,866	681,200	-
2020-09-11	2.730	2.750	2.720	2.750	0.010	0.4	5,222,300	14,295,228	761,500	-
2020-09-10	2.750	2.760	2.710	2.740	0.010	0.4	6,720,300	18,367,943	844,200	-
2020-09-09	2.720	2.750	2.710	2.730	-	-	8,192,000	22,340,755	1,336,000	-
2020-09-08	2.750	2.780	2.730	2.730	-	-	5,117,500	14,098,848	474,700	-
2020-09-07	2.740	2.760	2.730	2.730	-0.020	-0.7	5,254,400	14,390,442	328,700	-
2020-09-04	2.740	2.760	2.720	2.750	-0.040	-1.4	9,548,300	26,155,906	1,645,600	-
2020-09-03	2.800	2.800	2.760	2.790	0.020	0.7	9,035,400	25,146,806	1,080,300	-
2020-09-02	2.770	2.790	2.750	2.770	-0.020	-0.7	6,317,400	17,467,039	1,094,200	-
2020-09-01	2.750	2.790	2.750	2.790	0.020	0.7	5,423,100	15,002,252	552,900	-
2020-08-31	2.800	2.830	2.760	2.770	-0.010	-0.4	6,294,600	17,539,160	701,600	-
2020-08-28	2.800	2.830	2.760	2.780	0.030	1.1	9,409,900	26,347,253	1,337,500	-
2020-08-27	2.810	2.810	2.740	2.750	-0.040	-1.4	11,517,900	31,770,042	1,922,300	-
2020-08-26	2.810	2.810	2.770	2.790	-0.030	-1.1	4,746,800	13,246,016	758,200	-
2020-08-25	2.780	2.850	2.770	2.820	0.060	2.2	8,685,400	24,514,141	457,500	-
2020-08-24	2.780	2.790	2.740	2.760	-0.020	-0.7	8,196,800	22,692,549	611,700	-
2020-08-21	2.770	2.820	2.760	2.780	0.030	1.1	7,482,600	20,870,612	224,266	-
2020-08-20	2.750	2.780	2.680	2.750	-0.030	-1.1	17,111,500	46,458,850	3,394,342	-
2020-08-19	2.800	2.810	2.760	2.780	-0.010	-0.4	6,197,500	17,211,934	242,200	-
2020-08-18	2.810	2.820	2.780	2.790	-0.010	-0.4	5,341,400	14,921,967	1,609,900	-
2020-08-17	2.810	2.830	2.780	2.800	-0.010	-0.4	5,915,900	16,593,425	1,004,600	-
2020-08-14	2.790	2.850	2.780	2.810	0.010	0.4	6,884,800	19,406,905	645,500	-
2020-08-13	2.780	2.820	2.760	2.800	0.020	0.7	10,388,200	29,047,285	1,045,700	-
2020-08-12	2.740	2.780	2.710	2.780	0.030	1.1	9,475,100	26,024,791	1,545,400	-
2020-08-11	2.750	2.770	2.720	2.750	0.010	0.4	7,822,200	21,476,667	883,900	-
2020-08-07	2.760	2.770	2.720	2.740	-0.020	-0.7	12,584,000	34,482,852	693,400	-
2020-08-06	2.780	2.800	2.740	2.760	-	-	9,721,400	26,883,377	654,300	-
2020-08-05	2.790	2.810	2.760	2.760	0.010	0.4	8,368,900	23,268,808	701,700	-
2020-08-04	2.720	2.760	2.700	2.750	0.040	1.5	7,216,000	19,745,981	411,400	-
2020-08-03	2.740	2.760	2.700	2.710	-0.050	-1.8	12,462,000	33,872,748	574,900	-
2020-07-30	2.820	2.820	2.710	2.760	-	-	24,038,700	66,665,752	2,281,300	-
2020-07-29	2.770	2.770	2.730	2.760	-0.020	-0.7	16,468,500	45,317,218	559,700	-
2020-07-28	2.820	2.850	2.770	2.780	-0.040	-1.4	13,692,400	38,216,057	1,796,900	-
2020-07-27	2.820	2.840	2.800	2.820	-	-	7,805,600	21,963,281	736,900	-
2020-07-24	2.840	2.850	2.810	2.820	-0.030	-1.1	8,503,900	24,020,763	1,146,500	-
2020-07-23	2.850	2.880	2.830	2.850	0.020	0.7	6,929,100	19,809,190	807,300	-
2020-07-22	2.890	2.890	2.830	2.830	-0.050	-1.7	8,413,300	23,931,468	1,563,400	-
2020-07-21	2.870	2.910	2.860	2.880	0.030	1.1	8,669,100	24,972,801	739,900	-

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