Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.610
+0.030 / +0.84%

Share Price as of: 2019-10-21 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
2019-10-21	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	-
2019-10-07	3.490	3.520	3.480	3.510	0.030	0.9	2,478,700	8,683,866	242,200	-
2019-10-04	3.500	3.520	3.480	3.480	-0.020	-0.6	2,970,200	10,374,084	612,400	-
2019-10-03	3.480	3.510	3.450	3.500	-	-	4,876,800	16,976,371	506,500	-
2019-10-02	3.530	3.530	3.500	3.500	-0.060	-1.7	4,888,400	17,169,214	1,005,400	-
2019-10-01	3.550	3.580	3.540	3.560	0.030	0.8	5,088,200	18,119,685	1,276,600	-
2019-09-30	3.490	3.540	3.490	3.530	0.010	0.3	4,294,600	15,138,824	286,500	-
2019-09-27	3.520	3.530	3.490	3.520	-	-	2,970,300	10,434,685	299,400	-
2019-09-26	3.500	3.540	3.480	3.520	0.040	1.1	7,777,800	27,344,535	920,800	-
2019-09-25	3.500	3.530	3.470	3.480	-0.030	-0.9	8,359,400	29,160,986	1,051,400	-
2019-09-24	3.520	3.530	3.500	3.510	0.020	0.6	6,113,800	21,487,982	933,700	-
2019-09-23	3.540	3.540	3.460	3.490	-0.040	-1.1	6,166,200	21,569,285	550,600	-
2019-09-20	3.540	3.540	3.510	3.530	0.020	0.6	6,841,000	24,147,838	103,600	-
2019-09-19	3.520	3.540	3.490	3.510	-	-	4,678,700	16,448,102	594,600	-
2019-09-18	3.550	3.580	3.490	3.510	-0.030	-0.8	7,344,800	25,840,690	1,132,000	-
2019-09-17	3.590	3.600	3.530	3.540	-0.060	-1.7	5,613,300	19,903,978	401,500	-
2019-09-16	3.620	3.630	3.590	3.600	-0.030	-0.8	3,813,000	13,740,618	344,100	-
2019-09-13	3.600	3.630	3.590	3.630	0.030	0.8	4,932,100	17,819,506	423,300	-
2019-09-12	3.620	3.620	3.580	3.600	-	-	3,820,200	13,739,270	351,500	-
2019-09-11	3.580	3.600	3.540	3.600	0.040	1.1	5,918,800	21,203,464	2,092,700	-
2019-09-10	3.560	3.620	3.550	3.560	0.020	0.6	6,622,000	23,706,688	1,258,100	-
2019-09-09	3.560	3.570	3.530	3.540	-0.020	-0.6	2,821,900	9,995,659	652,800	-
2019-09-06	3.530	3.560	3.520	3.560	0.050	1.4	4,737,600	16,807,628	908,700	-
2019-09-05	3.510	3.560	3.500	3.510	0.020	0.6	6,796,400	23,972,533	686,800	-
2019-09-04	3.440	3.520	3.440	3.490	0.050	1.5	6,721,300	23,391,473	918,900	-
2019-09-03	3.450	3.470	3.430	3.440	-	-	2,838,100	9,789,116	480,100	-
2019-09-02	3.450	3.460	3.410	3.440	-0.030	-0.9	4,239,200	14,539,136	656,700	-
2019-08-30	3.470	3.500	3.460	3.470	0.010	0.3	9,427,200	32,823,612	1,575,400	-
2019-08-29	3.390	3.470	3.370	3.460	0.070	2.1	14,452,400	49,580,794	1,190,656	-
2019-08-28	3.370	3.430	3.360	3.390	0.010	0.3	10,943,700	37,156,387	589,100	-
2019-08-27	3.380	3.400	3.360	3.380	-	-	10,147,300	34,287,882	347,863	-
2019-08-26	3.400	3.400	3.350	3.380	-0.070	-2.0	7,359,600	24,843,918	620,400	-
2019-08-23	3.450	3.460	3.420	3.450	-0.020	-0.6	4,947,000	17,005,754	637,100	-
2019-08-22	3.490	3.500	3.430	3.470	-0.030	-0.9	7,502,100	25,962,367	1,242,200	-
2019-08-21	3.520	3.530	3.470	3.500	-0.030	-0.8	6,654,500	23,225,747	401,000	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO