CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.200
0.000 / 0.00%

Share Price as of: 2021-03-04 17:16

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
2021-03-04	3.170	3.220	3.170	3.200	-	-	8,615,600	27,492,965	1,386,200	-
2021-03-03	3.170	3.200	3.160	3.200	0.030	0.9	5,693,835	18,113,167	1,586,390	-
2021-03-02	3.170	3.200	3.150	3.170	-	-	7,420,800	23,585,603	1,583,400	-
2021-03-01	3.180	3.190	3.140	3.170	-0.010	-0.3	7,492,700	23,740,867	1,781,900	-
2021-02-26	3.160	3.180	3.130	3.180	-0.050	-1.5	18,183,400	57,599,124	4,250,600	-
2021-02-25	3.160	3.240	3.150	3.230	0.080	2.5	12,106,400	38,815,801	3,831,900	-
2021-02-24	3.150	3.160	3.110	3.150	0.030	1.0	7,211,800	22,606,971	1,915,000	-
2021-02-23	3.110	3.150	3.100	3.120	0.020	0.6	5,904,000	18,462,946	1,253,000	-
2021-02-22	3.130	3.140	3.080	3.100	-0.010	-0.3	6,538,393	20,316,993	1,986,500	-
2021-02-19	3.110	3.120	3.080	3.110	-0.020	-0.6	8,529,500	26,442,881	2,003,808	-
2021-02-18	3.160	3.160	3.120	3.130	-0.020	-0.6	5,090,900	15,967,391	1,526,800	-
2021-02-17	3.110	3.150	3.100	3.150	0.020	0.6	4,423,600	13,855,461	1,750,612	-
2021-02-16	3.140	3.180	3.120	3.130	-0.020	-0.6	6,678,200	21,030,030	1,405,000	-
2021-02-15	3.130	3.160	3.120	3.150	0.040	1.3	4,535,800	14,253,214	665,800	-
2021-02-11	3.140	3.140	3.100	3.110	-0.020	-0.6	6,268,200	19,540,410	337,100	-
2021-02-10	3.180	3.190	3.130	3.130	-0.050	-1.6	6,969,500	21,934,251	1,140,400	-
2021-02-09	3.150	3.190	3.140	3.180	0.050	1.6	7,183,400	22,783,522	1,904,500	-
2021-02-08	3.150	3.170	3.130	3.130	-0.020	-0.6	6,526,800	20,498,097	1,312,500	-
2021-02-05	3.160	3.170	3.140	3.150	-	-	5,477,100	17,268,026	1,078,700	-
2021-02-04	3.200	3.210	3.120	3.150	-0.050	-1.6	7,515,600	23,635,949	2,812,369	-
2021-02-03	3.200	3.220	3.180	3.200	0.010	0.3	8,618,600	27,591,816	866,800	-
2021-02-02	3.150	3.190	3.120	3.190	0.060	1.9	11,478,300	36,242,225	1,612,900	-
2021-02-01	3.180	3.190	3.100	3.130	-0.080	-2.5	14,012,400	43,924,342	1,961,600	-
2021-01-29	3.280	3.290	3.170	3.210	-0.010	-0.3	10,477,800	33,612,525	2,518,900	-
2021-01-28	3.240	3.250	3.200	3.220	-0.050	-1.5	6,964,400	22,464,983	2,065,000	-
2021-01-27	3.240	3.290	3.230	3.270	0.030	0.9	6,208,900	20,241,529	1,619,100	-
2021-01-26	3.240	3.260	3.210	3.240	-0.030	-0.9	15,270,000	49,320,537	3,788,200	-
2021-01-25	3.350	3.360	3.230	3.270	-0.130	-3.8	19,451,500	64,052,217	3,733,200	-
2021-01-22	3.430	3.430	3.380	3.400	-0.050	-1.4	8,923,300	30,362,102	2,054,500	-
2021-01-21	3.450	3.450	3.400	3.450	0.020	0.6	7,352,200	25,231,835	849,600	-
2021-01-20	3.450	3.460	3.400	3.430	-0.030	-0.9	8,994,600	30,793,242	1,412,200	-
2021-01-19	3.470	3.480	3.430	3.460	-0.010	-0.3	6,185,100	21,367,060	1,239,600	-
2021-01-18	3.460	3.470	3.430	3.470	-	-	5,145,100	17,739,578	862,500	-
2021-01-15	3.460	3.490	3.440	3.470	-	-	5,297,600	18,387,303	1,756,500	-
2021-01-14	3.440	3.480	3.420	3.470	0.020	0.6	8,055,200	27,810,478	1,996,600	-
2021-01-13	3.500	3.510	3.450	3.450	-0.050	-1.4	9,701,100	33,698,452	3,732,100	-
2021-01-12	3.420	3.510	3.420	3.500	0.070	2.0	14,951,800	52,071,730	3,147,800	-
2021-01-11	3.400	3.450	3.400	3.430	0.020	0.6	12,215,500	41,805,223	2,745,300	-
2021-01-08	3.340	3.420	3.330	3.410	0.080	2.4	16,924,800	57,239,560	2,187,300	-
2021-01-07	3.300	3.360	3.300	3.330	0.060	1.8	11,396,400	37,965,987	2,737,900	-
2021-01-06	3.260	3.290	3.250	3.270	0.020	0.6	10,824,400	35,387,320	887,700	-
2021-01-05	3.250	3.270	3.230	3.250	-0.030	-0.9	8,814,600	28,653,597	3,144,800	-
2021-01-04	3.270	3.280	3.240	3.280	-	-	4,612,400	15,049,287	1,867,700	-

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