CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.120
-0.010 / -0.32%

Share Price as of: 2020-12-01 16:08

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
2020-11-30	3.180	3.190	3.090	3.130	-0.010	-0.3	27,933,800	87,743,914	6,827,800	-
2020-11-27	3.120	3.160	3.100	3.140	0.010	0.3	7,089,400	22,220,557	1,039,800	-
2020-11-26	3.110	3.150	3.050	3.130	-	-	16,872,700	52,326,462	2,304,100	-
2020-11-25	3.180	3.200	3.100	3.130	-0.040	-1.3	20,787,400	65,376,265	3,139,000	-
2020-11-24	3.120	3.170	3.120	3.170	0.050	1.6	17,901,000	56,348,859	3,028,100	-
2020-11-23	3.060	3.120	3.060	3.120	0.070	2.3	17,829,000	55,308,223	3,143,300	-
2020-11-20	2.970	3.050	2.970	3.050	0.070	2.3	18,549,900	55,970,817	1,600,200	-
2020-11-19	2.990	3.000	2.940	2.980	-0.020	-0.7	13,940,000	41,454,538	2,208,100	-
2020-11-18	2.930	3.000	2.920	3.000	0.070	2.4	26,887,100	79,666,980	2,982,200	-
2020-11-17	2.930	2.960	2.920	2.930	0.040	1.4	20,742,500	60,965,824	2,093,000	-
2020-11-16	2.860	2.920	2.850	2.890	0.050	1.8	18,957,500	54,959,622	554,700	-
2020-11-13	2.840	2.850	2.810	2.840	-0.020	-0.7	17,654,200	50,056,082	821,200	-
2020-11-12	2.860	2.880	2.830	2.860	-	-	15,180,100	43,303,944	1,518,900	-
2020-11-11	2.770	2.870	2.740	2.860	0.090	3.2	23,561,300	66,424,585	2,218,100	-
2020-11-10	2.720	2.770	2.690	2.770	0.130	4.9	25,904,800	71,009,947	2,355,900	-
2020-11-09	2.660	2.680	2.640	2.640	0.020	0.8	7,324,200	19,430,140	389,500	-
2020-11-06	2.640	2.660	2.610	2.620	-0.010	-0.4	10,975,300	28,870,882	1,224,100	-
2020-11-05	2.590	2.630	2.570	2.630	0.070	2.7	19,178,300	49,914,043	3,822,800	-
2020-11-04	2.580	2.590	2.530	2.560	-0.010	-0.4	14,280,700	36,532,575	1,056,600	-
2020-11-03	2.530	2.570	2.520	2.570	0.060	2.4	12,365,700	31,564,829	1,877,900	-
2020-11-02	2.570	2.580	2.510	2.510	-0.060	-2.3	19,604,100	49,566,641	2,398,400	-
2020-10-30	2.580	2.590	2.550	2.570	-0.030	-1.2	17,352,230	44,545,185	6,346,900	-
2020-10-29	2.610	2.620	2.590	2.600	-0.030	-1.1	11,165,800	29,047,502	2,890,900	-
2020-10-28	2.650	2.670	2.630	2.630	-0.030	-1.1	10,079,000	26,622,349	2,466,200	-
2020-10-27	2.680	2.680	2.650	2.660	-0.010	-0.4	8,745,900	23,298,390	1,212,200	-
2020-10-26	2.720	2.720	2.670	2.670	-0.040	-1.5	12,760,500	34,225,115	1,186,800	-
2020-10-23	2.720	2.720	2.700	2.710	-0.010	-0.4	9,034,600	24,478,754	1,255,300	-
2020-10-22	2.750	2.750	2.700	2.720	-0.010	-0.4	7,361,700	20,007,410	1,350,900	-
2020-10-21	2.760	2.780	2.730	2.730	-0.030	-1.1	10,515,800	28,867,392	1,853,700	-
2020-10-20	2.780	2.780	2.730	2.760	-0.010	-0.4	8,361,000	23,015,541	2,166,300	-
2020-10-19	2.760	2.790	2.760	2.770	0.010	0.4	4,062,800	11,267,167	591,700	-
2020-10-16	2.780	2.800	2.750	2.760	-0.010	-0.4	4,969,100	13,760,552	514,200	-
2020-10-15	2.780	2.800	2.750	2.770	-0.040	-1.4	8,425,600	23,330,877	1,917,600	-
2020-10-14	2.800	2.820	2.780	2.810	-	-	8,154,500	22,839,868	540,500	-
2020-10-13	2.810	2.830	2.790	2.810	0.010	0.4	9,449,200	26,549,783	1,112,800	-
2020-10-12	2.790	2.810	2.780	2.800	0.020	0.7	6,455,500	18,050,631	1,079,600	-
2020-10-09	2.810	2.810	2.780	2.780	-0.030	-1.1	3,368,800	9,411,915	480,000	-
2020-10-08	2.800	2.810	2.780	2.810	-	-	3,252,200	9,102,525	518,200	-
2020-10-07	2.770	2.810	2.750	2.810	0.050	1.8	8,075,500	22,571,020	1,505,400	-
2020-10-06	2.780	2.800	2.760	2.760	-0.010	-0.4	6,148,800	17,073,342	1,091,300	-
2020-10-05	2.750	2.770	2.730	2.770	0.020	0.7	5,760,400	15,862,951	853,400	-
2020-10-02	2.750	2.750	2.700	2.750	-	-	4,174,200	11,407,691	746,056	-
2020-10-01	2.730	2.750	2.720	2.750	0.040	1.5	5,620,400	15,403,544	1,328,000	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price