Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.330
+0.040 / +1.22%

Share Price as of: 2018-08-20 17:06

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
2018-08-20	3.300	3.360	3.300	3.330	0.040	1.2	7,236,300	24,142,919	745,300	95,700
2018-08-17	3.320	3.340	3.270	3.290	-0.030	-0.9	10,015,700	33,137,758	1,889,300	2,360,000
2018-08-16	3.290	3.340	3.250	3.320	0.010	0.3	9,266,600	30,638,446	1,697,400	1,049,600
2018-08-15	3.300	3.340	3.260	3.310	0.030	0.9	10,560,900	34,906,471	1,492,600	-
2018-08-14	3.260	3.300	3.250	3.280	0.040	1.2	10,343,400	33,804,009	3,116,900	-
2018-08-13	3.280	3.290	3.230	3.240	-0.070	-2.1	10,281,300	33,570,908	1,843,400	-
2018-08-10	3.280	3.320	3.250	3.310	0.010	0.3	21,870,064	71,767,006	3,103,364	-
2018-08-08	3.240	3.300	3.200	3.300	0.040	1.2	20,206,700	65,721,415	3,653,600	-
2018-08-07	3.150	3.270	3.140	3.260	0.120	3.8	14,344,100	46,233,997	2,319,700	-
2018-08-06	3.130	3.160	3.120	3.140	0.020	0.6	5,119,000	16,068,783	395,800	-
2018-08-03	3.160	3.190	3.100	3.120	-0.030	-1.0	26,512,400	83,384,463	1,237,000	-
2018-08-02	3.210	3.210	3.130	3.150	-0.040	-1.3	12,889,800	40,792,153	1,752,700	-
2018-08-01	3.240	3.240	3.160	3.190	-0.040	-1.2	13,464,000	43,064,206	788,030	-
2018-07-31	3.240	3.300	3.230	3.230	-	-	26,155,400	84,791,222	1,162,523	-
2018-07-30	3.250	3.250	3.210	3.230	-0.030	-0.9	7,148,900	23,120,557	1,526,700	-
2018-07-27	3.230	3.260	3.220	3.260	0.050	1.6	10,782,500	34,902,178	799,500	-
2018-07-26	3.250	3.260	3.210	3.210	-0.050	-1.5	15,827,000	51,204,681	294,520	-
2018-07-25	3.210	3.260	3.210	3.260	0.060	1.9	11,115,200	35,991,288	2,517,300	-
2018-07-24	3.210	3.230	3.200	3.200	-0.020	-0.6	9,730,100	31,213,829	1,091,300	-
2018-07-23	3.190	3.240	3.160	3.220	0.030	0.9	12,529,500	40,069,042	2,420,700	-
2018-07-20	3.190	3.210	3.160	3.190	0.020	0.6	10,654,300	33,901,548	1,609,700	-
2018-07-19	3.130	3.180	3.120	3.170	0.060	1.9	14,005,900	44,067,449	830,700	-
2018-07-18	3.100	3.140	3.100	3.110	0.040	1.3	12,441,500	38,708,848	228,100	-
2018-07-17	3.060	3.080	3.050	3.070	0.020	0.7	9,627,300	29,537,793	92,200	-
2018-07-16	3.080	3.090	3.040	3.050	-0.010	-0.3	4,179,700	12,779,114	201,800	-
2018-07-13	3.080	3.100	3.060	3.060	-	-	7,305,500	22,486,784	646,500	-
2018-07-12	3.040	3.090	3.040	3.060	0.040	1.3	13,095,300	40,087,610	424,500	-
2018-07-11	3.060	3.060	3.020	3.020	-0.050	-1.6	15,259,600	46,231,348	300,800	-
2018-07-10	3.050	3.080	3.030	3.070	0.050	1.7	14,790,800	45,193,955	1,377,700	-
2018-07-09	3.010	3.100	3.010	3.020	0.030	1.0	20,695,900	63,091,041	323,900	-
2018-07-06	3.100	3.100	2.980	2.990	-0.190	-6.0	32,744,200	99,001,724	3,652,900	-
2018-07-05	3.140	3.200	3.120	3.180	0.050	1.6	10,533,600	33,370,025	1,690,700	-
2018-07-04	3.150	3.160	3.120	3.130	-0.030	-0.9	7,463,400	23,435,418	624,000	-
2018-07-03	3.160	3.180	3.130	3.160	0.020	0.6	11,376,800	35,946,773	319,000	-
2018-07-02	3.180	3.180	3.120	3.140	-0.020	-0.6	6,288,400	19,770,577	151,600	-
2018-06-29	3.140	3.180	3.130	3.160	0.030	1.0	11,684,100	36,839,946	921,000	-
2018-06-28	3.120	3.160	3.110	3.130	-	-	8,817,800	27,634,162	1,125,800	-
2018-06-27	3.200	3.210	3.130	3.130	-0.070	-2.2	11,327,200	35,864,163	403,300	-
2018-06-26	3.170	3.200	3.120	3.200	0.020	0.6	13,575,600	42,838,090	1,189,700	-
2018-06-25	3.200	3.210	3.160	3.180	-0.040	-1.2	9,477,800	30,182,980	265,000	-
2018-06-22	3.210	3.220	3.160	3.220	-0.030	-0.9	14,371,000	46,007,764	498,000	-
2018-06-21	3.310	3.330	3.240	3.250	-0.080	-2.4	13,459,400	44,065,181	1,546,800	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price