Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.470
-0.030 / -0.86%

Share Price as of: 2019-08-22 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
2019-08-22	3.490	3.500	3.430	3.470	-0.030	-0.9	7,502,100	25,962,367	1,242,200	-
2019-08-21	3.520	3.530	3.470	3.500	-0.030	-0.8	6,654,500	23,225,747	401,000	-
2019-08-20	3.460	3.550	3.450	3.530	0.070	2.0	9,678,000	34,041,700	896,800	-
2019-08-19	3.410	3.480	3.400	3.460	0.060	1.8	9,902,100	34,187,363	895,900	-
2019-08-16	3.390	3.420	3.360	3.400	-0.020	-0.6	7,467,200	25,315,634	671,000	-
2019-08-15	3.390	3.420	3.370	3.420	-0.010	-0.3	6,871,500	23,391,817	1,702,800	-
2019-08-14	3.450	3.450	3.380	3.430	0.010	0.3	8,232,300	28,145,463	934,300	-
2019-08-13	3.400	3.440	3.400	3.420	-0.030	-0.9	7,459,200	25,517,977	1,251,900	-
2019-08-08	3.440	3.450	3.410	3.450	-0.020	-0.6	9,977,300	34,259,312	1,926,000	-
2019-08-07	3.450	3.490	3.440	3.470	-0.010	-0.3	6,843,000	23,737,429	414,100	-
2019-08-06	3.410	3.490	3.410	3.480	0.020	0.6	8,699,600	30,094,026	1,170,800	-
2019-08-05	3.510	3.520	3.450	3.460	-0.070	-2.0	7,518,800	26,141,432	1,656,900	-
2019-08-02	3.510	3.540	3.480	3.530	-0.020	-0.6	9,260,400	32,642,188	1,415,300	-
2019-08-01	3.600	3.600	3.540	3.550	-0.070	-1.9	10,970,900	39,129,532	907,200	-
2019-07-31	3.650	3.660	3.570	3.620	-0.010	-0.3	16,456,100	59,575,091	2,405,100	-
2019-07-30	3.630	3.650	3.610	3.630	-	-	7,675,600	27,831,110	1,284,100	-
2019-07-29	3.620	3.630	3.600	3.630	-0.010	-0.3	5,130,300	18,560,767	742,400	-
2019-07-26	3.640	3.640	3.590	3.640	-	-	3,720,300	13,472,924	705,700	-
2019-07-25	3.640	3.640	3.610	3.640	0.010	0.3	5,083,100	18,429,860	793,000	-
2019-07-24	3.650	3.670	3.620	3.630	-0.010	-0.3	6,604,500	24,082,455	280,600	-
2019-07-23	3.580	3.640	3.580	3.640	0.050	1.4	5,372,500	19,438,744	463,700	-
2019-07-22	3.630	3.630	3.580	3.590	-0.040	-1.1	12,649,900	45,493,602	493,600	-
2019-07-19	3.640	3.650	3.610	3.630	0.030	0.8	8,827,700	32,030,471	537,700	-
2019-07-18	3.650	3.650	3.580	3.600	-0.070	-1.9	10,569,200	38,164,649	1,072,900	-
2019-07-17	3.660	3.680	3.640	3.670	0.010	0.3	8,483,500	31,045,560	812,400	-
2019-07-16	3.700	3.700	3.660	3.660	-0.020	-0.5	6,351,700	23,342,596	1,169,300	-
2019-07-15	3.690	3.710	3.670	3.680	-0.010	-0.3	6,370,300	23,505,174	813,500	-
2019-07-12	3.670	3.720	3.670	3.690	-	-	6,387,100	23,608,880	763,400	-
2019-07-11	3.700	3.720	3.680	3.690	-	-	7,189,000	26,565,318	1,166,200	-
2019-07-10	3.690	3.710	3.660	3.690	-	-	4,957,900	18,256,081	1,446,200	-
2019-07-09	3.690	3.720	3.650	3.690	0.010	0.3	10,950,300	40,441,144	1,957,700	-
2019-07-08	3.720	3.750	3.670	3.680	-0.040	-1.1	14,255,000	52,773,940	2,261,500	-
2019-07-05	3.700	3.720	3.690	3.720	0.030	0.8	8,482,700	31,448,501	674,200	-
2019-07-04	3.690	3.700	3.670	3.690	0.010	0.3	9,268,400	34,216,913	1,040,488	-
2019-07-03	3.640	3.680	3.620	3.680	0.050	1.4	10,090,300	36,948,700	2,268,700	-
2019-07-02	3.620	3.630	3.600	3.630	-0.020	-0.5	5,547,400	20,063,095	326,500	-
2019-07-01	3.570	3.650	3.560	3.650	0.120	3.4	10,766,800	38,978,823	598,000	-
2019-06-28	3.540	3.560	3.520	3.530	-0.010	-0.3	11,862,000	41,961,895	309,900	-
2019-06-27	3.540	3.550	3.520	3.540	-0.010	-0.3	4,906,500	17,341,145	337,000	-
2019-06-26	3.540	3.570	3.540	3.550	0.010	0.3	3,811,000	13,528,028	407,800	-
2019-06-25	3.550	3.580	3.540	3.540	-	-	8,931,000	31,804,019	1,527,200	-
2019-06-24	3.500	3.540	3.500	3.540	0.020	0.6	5,774,700	20,346,717	217,500	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO