Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.460
-0.040 / -1.14%

Share Price as of: 2019-02-22 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
2019-02-22	3.500	3.510	3.450	3.460	-0.040	-1.1	10,305,600	35,736,086	4,618,036	-
2019-02-21	3.440	3.510	3.430	3.500	0.070	2.0	13,038,500	45,299,974	748,300	-
2019-02-20	3.430	3.450	3.420	3.430	0.040	1.2	8,945,600	30,642,382	1,423,600	-
2019-02-19	3.350	3.390	3.340	3.390	0.050	1.5	8,880,100	29,922,286	459,665	-
2019-02-18	3.370	3.380	3.340	3.340	-0.020	-0.6	7,260,100	24,358,775	495,500	-
2019-02-15	3.390	3.390	3.340	3.360	-0.040	-1.2	5,023,500	16,887,261	652,239	-
2019-02-14	3.340	3.400	3.340	3.400	0.070	2.1	11,182,900	37,736,877	1,421,300	-
2019-02-13	3.330	3.350	3.320	3.330	0.030	0.9	6,418,800	21,411,288	793,500	-
2019-02-12	3.310	3.330	3.280	3.300	-0.020	-0.6	5,753,400	19,005,026	309,200	-
2019-02-11	3.300	3.330	3.290	3.320	-	-	5,173,700	17,120,034	162,100	-
2019-02-08	3.310	3.340	3.310	3.320	-0.030	-0.9	5,702,042	18,938,877	392,451	-
2019-02-07	3.360	3.380	3.330	3.350	0.030	0.9	7,969,600	26,783,573	338,600	-
2019-02-04	3.340	3.360	3.310	3.320	-0.030	-0.9	2,083,100	6,919,118	2,044	-
2019-02-01	3.340	3.380	3.330	3.350	0.020	0.6	6,871,800	23,027,214	542,200	-
2019-01-31	3.330	3.360	3.330	3.330	0.030	0.9	13,143,000	43,921,735	430,500	-
2019-01-30	3.300	3.320	3.280	3.300	-	-	9,334,700	30,812,403	741,200	-
2019-01-29	3.300	3.300	3.280	3.300	-	-	4,603,800	15,167,345	1,250,300	-
2019-01-28	3.310	3.320	3.290	3.300	-	-	4,259,000	14,066,149	66,200	-
2019-01-25	3.310	3.320	3.290	3.300	0.010	0.3	6,431,000	21,253,974	105,400	-
2019-01-24	3.280	3.310	3.270	3.290	0.020	0.6	10,788,200	35,471,829	228,500	-
2019-01-23	3.270	3.300	3.250	3.270	-	-	4,837,800	15,854,148	808,500	-
2019-01-22	3.280	3.280	3.250	3.270	-0.010	-0.3	5,218,500	17,058,031	191,200	-
2019-01-21	3.300	3.310	3.280	3.280	-0.020	-0.6	7,547,600	24,875,089	38,200	-
2019-01-18	3.300	3.310	3.280	3.300	0.020	0.6	7,821,500	25,783,600	698,500	-
2019-01-17	3.320	3.330	3.270	3.280	-0.020	-0.6	6,235,000	20,536,986	339,400	-
2019-01-16	3.290	3.310	3.280	3.300	0.020	0.6	9,660,100	31,858,921	410,500	-
2019-01-15	3.370	3.410	3.280	3.280	0.010	0.3	20,366,200	67,915,805	917,902	-
2019-01-14	-	-	-	3.270	-	-	0	0	-	-
2019-01-11	3.280	3.300	3.270	3.270	-	-	9,913,100	32,525,854	487,700	-
2019-01-10	3.200	3.270	3.190	3.270	0.080	2.5	11,032,500	35,791,930	1,203,400	-
2019-01-09	3.190	3.210	3.160	3.190	0.010	0.3	7,563,800	24,090,039	1,399,900	-
2019-01-08	3.150	3.180	3.130	3.180	0.040	1.3	5,359,700	16,954,791	860,500	-
2019-01-07	3.100	3.140	3.100	3.140	0.080	2.6	7,678,100	23,959,226	381,800	-
2019-01-04	3.020	3.080	3.020	3.060	0.020	0.7	4,067,400	12,438,022	629,100	-
2019-01-03	3.070	3.080	3.030	3.040	-0.030	-1.0	7,466,000	22,792,552	870,020	-
2019-01-02	3.110	3.120	3.070	3.070	-0.040	-1.3	3,966,900	12,238,728	680,800	-
2018-12-31	3.100	3.110	3.080	3.110	0.040	1.3	3,362,200	10,434,406	14,388	-
2018-12-28	3.080	3.110	3.070	3.070	-0.010	-0.3	4,473,900	13,791,080	684,934	-
2018-12-27	3.110	3.120	3.080	3.080	-	-	5,185,100	16,072,681	254,705	-
2018-12-26	3.060	3.100	3.050	3.080	-0.020	-0.6	3,159,000	9,697,790	242,500	-
2018-12-24	3.100	3.120	3.080	3.100	-	-	2,703,100	8,394,529	271,930	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price