CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.690
+0.060 / +1.65%

Share Price as of: 2019-12-06 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
2019-12-06	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	-
2019-11-28	3.670	3.690	3.650	3.670	-	-	4,300,900	15,790,599	441,300	-
2019-11-27	3.660	3.680	3.640	3.670	0.020	0.5	3,466,700	12,686,731	381,300	-
2019-11-26	3.670	3.670	3.640	3.650	-0.010	-0.3	6,187,400	22,587,491	500,500	-
2019-11-25	3.670	3.670	3.620	3.660	-	-	3,852,200	14,070,821	525,600	-
2019-11-22	3.630	3.660	3.620	3.660	0.040	1.1	4,524,200	16,492,463	434,600	-
2019-11-21	3.630	3.640	3.600	3.620	-0.040	-1.1	6,846,500	24,776,982	882,400	-
2019-11-20	3.680	3.680	3.650	3.660	-0.020	-0.5	4,948,800	18,128,827	890,100	-
2019-11-19	3.670	3.710	3.660	3.680	-0.040	-1.1	4,761,400	17,545,234	576,500	-
2019-11-18	3.690	3.720	3.660	3.720	0.040	1.1	4,842,900	17,922,649	447,500	-
2019-11-15	3.680	3.690	3.640	3.680	0.030	0.8	4,085,200	15,009,783	564,400	-
2019-11-14	3.660	3.670	3.630	3.650	-0.010	-0.3	4,068,800	14,843,348	587,400	-
2019-11-13	3.670	3.690	3.650	3.660	-0.040	-1.1	7,292,700	26,762,033	1,629,700	-
2019-11-12	3.680	3.710	3.660	3.700	0.030	0.8	7,894,400	29,164,152	479,600	-
2019-11-11	3.710	3.710	3.660	3.670	-0.040	-1.1	5,860,800	21,555,308	1,492,600	-
2019-11-08	3.730	3.740	3.690	3.710	-0.020	-0.5	5,079,700	18,843,238	522,950	-
2019-11-07	3.680	3.740	3.670	3.730	0.070	1.9	16,033,300	59,527,574	3,140,300	-
2019-11-06	3.690	3.700	3.660	3.660	-0.030	-0.8	6,416,700	23,581,854	534,900	-
2019-11-05	3.680	3.700	3.660	3.690	-	-	8,594,100	31,646,598	595,000	-
2019-11-04	3.660	3.700	3.660	3.690	0.040	1.1	6,999,200	25,784,510	317,100	-
2019-11-01	3.590	3.660	3.580	3.650	0.050	1.4	7,304,200	26,543,079	115,800	-
2019-10-31	3.570	3.620	3.570	3.600	0.020	0.6	8,880,800	31,896,545	149,500	-
2019-10-30	3.600	3.620	3.570	3.580	-0.030	-0.8	7,724,400	27,692,459	311,900	-
2019-10-29	3.650	3.660	3.610	3.610	-0.020	-0.6	7,785,600	28,232,026	605,400	-
2019-10-25	3.610	3.630	3.600	3.630	-	-	2,962,200	10,711,686	826,000	-
2019-10-24	3.630	3.630	3.610	3.630	0.020	0.6	2,260,100	8,187,982	318,300	-
2019-10-23	3.620	3.630	3.600	3.610	-0.010	-0.3	4,187,900	15,126,271	239,700	-
2019-10-22	3.620	3.640	3.600	3.620	0.010	0.3	6,799,800	24,650,591	1,161,300	-
2019-10-21	3.580	3.610	3.570	3.610	0.030	0.8	4,650,700	16,701,800	504,500	-
2019-10-18	3.590	3.600	3.560	3.580	-	-	4,492,100	16,090,075	464,400	-
2019-10-17	3.580	3.590	3.560	3.580	0.020	0.6	4,654,300	16,637,525	435,100	-
2019-10-16	3.560	3.580	3.540	3.560	0.020	0.6	4,369,800	15,559,560	332,200	-
2019-10-15	3.570	3.580	3.540	3.540	-0.030	-0.8	3,843,800	13,648,877	490,200	-
2019-10-14	3.570	3.580	3.540	3.570	0.010	0.3	3,449,600	12,293,110	999,300	-
2019-10-11	3.540	3.570	3.530	3.560	0.050	1.4	4,719,100	16,743,911	545,100	-
2019-10-10	3.500	3.530	3.490	3.510	0.010	0.3	3,363,300	11,821,776	690,100	-
2019-10-09	3.510	3.520	3.500	3.500	-0.030	-0.8	3,481,700	12,205,210	642,100	-
2019-10-08	3.520	3.540	3.510	3.530	0.020	0.6	3,655,600	12,890,785	609,900	-

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