CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.700
-0.190 / -4.88%

Share Price as of: 2020-01-28 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
2020-01-28	3.800	3.800	3.680	3.700	-0.190	-4.9	24,024,200	89,300,857	433,800	-
2020-01-24	3.840	3.900	3.840	3.890	0.040	1.0	5,321,400	20,616,569	687,400	-
2020-01-23	3.860	3.870	3.830	3.850	-0.040	-1.0	11,721,400	45,118,670	381,000	-
2020-01-22	3.830	3.930	3.830	3.890	0.050	1.3	10,731,400	41,721,308	1,101,700	-
2020-01-21	3.890	3.900	3.820	3.840	-0.070	-1.8	8,054,600	30,948,141	1,305,300	-
2020-01-20	3.920	3.920	3.890	3.910	-0.020	-0.5	2,443,700	9,543,054	111,700	-
2020-01-17	3.940	3.970	3.900	3.930	-0.010	-0.3	9,744,200	38,251,283	1,067,000	-
2020-01-16	3.930	3.940	3.900	3.940	0.030	0.8	5,726,800	22,472,617	643,300	-
2020-01-15	3.930	3.940	3.880	3.910	-0.030	-0.8	5,722,700	22,342,259	297,200	-
2020-01-14	3.950	3.960	3.910	3.940	0.010	0.3	7,519,900	29,552,832	706,200	-
2020-01-13	3.920	3.950	3.910	3.930	0.020	0.5	5,921,700	23,239,833	1,264,700	-
2020-01-10	3.860	3.920	3.860	3.910	0.070	1.8	10,579,000	41,197,416	1,597,700	-
2020-01-09	3.850	3.870	3.830	3.840	-0.010	-0.3	7,759,800	29,855,956	1,119,100	-
2020-01-08	3.790	3.850	3.780	3.850	0.010	0.3	8,249,000	31,492,768	795,700	-
2020-01-07	3.810	3.840	3.800	3.840	0.040	1.1	6,212,600	23,785,917	629,900	-
2020-01-06	3.790	3.810	3.780	3.800	-	-	8,389,100	31,816,725	329,300	-
2020-01-03	3.800	3.830	3.790	3.800	0.010	0.3	8,214,000	31,251,433	346,300	-
2020-01-02	3.750	3.800	3.740	3.790	0.040	1.1	10,220,800	38,634,897	517,500	-
2019-12-31	3.710	3.750	3.710	3.750	0.020	0.5	5,838,900	21,811,207	132,200	-
2019-12-30	3.740	3.750	3.720	3.730	-0.010	-0.3	4,594,400	17,157,902	738,500	-
2019-12-27	3.730	3.750	3.720	3.740	-	-	5,842,300	21,831,870	51,000	-
2019-12-26	3.740	3.740	3.720	3.740	0.010	0.3	2,885,300	10,773,338	244,400	-
2019-12-24	3.730	3.750	3.730	3.730	-0.010	-0.3	2,696,000	10,071,520	57,900	-
2019-12-23	3.730	3.750	3.710	3.740	0.010	0.3	3,641,300	13,594,625	344,200	-
2019-12-20	3.700	3.740	3.700	3.730	0.010	0.3	10,629,400	39,623,255	1,424,900	-
2019-12-19	3.680	3.720	3.660	3.720	0.050	1.4	8,032,100	29,751,158	750,800	-
2019-12-18	3.640	3.690	3.640	3.670	-	-	5,729,500	21,041,519	448,500	-
2019-12-17	3.700	3.700	3.640	3.670	-0.010	-0.3	13,195,400	48,383,781	347,600	-
2019-12-16	3.690	3.700	3.660	3.680	-	-	5,334,500	19,649,400	746,600	-
2019-12-13	3.690	3.700	3.640	3.680	-0.030	-0.8	8,978,000	32,931,312	2,000,000	-
2019-12-12	3.700	3.720	3.690	3.710	0.020	0.5	8,013,900	29,679,272	872,600	-
2019-12-11	3.710	3.710	3.680	3.690	-0.010	-0.3	7,080,300	26,170,083	1,060,900	-
2019-12-10	3.700	3.710	3.660	3.700	0.020	0.5	8,558,900	31,630,274	1,223,900	-
2019-12-09	3.690	3.700	3.660	3.680	-0.010	-0.3	4,553,900	16,743,246	570,100	-
2019-12-06	3.650	3.690	3.630	3.690	0.060	1.7	11,606,000	42,502,298	859,700	-
2019-12-05	3.620	3.640	3.610	3.630	0.030	0.8	5,423,400	19,670,414	862,200	-
2019-12-04	3.640	3.640	3.580	3.600	-0.050	-1.4	10,646,600	38,315,886	814,600	-
2019-12-03	3.670	3.690	3.640	3.650	-0.040	-1.1	6,430,900	23,520,467	450,300	-
2019-12-02	3.690	3.720	3.670	3.690	0.010	0.3	6,449,600	23,843,988	1,446,900	-
2019-11-29	3.700	3.700	3.650	3.680	0.010	0.3	6,404,200	23,591,866	979,300	-

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