Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.640
-0.040 / -1.09%

Share Price as of: 2019-04-18 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
2019-04-18	CD	3.670	3.690	3.620	3.640	-0.040	-1.1	5,607,100	20,462,265	632,900	-
2019-04-17	CD	3.670	3.700	3.650	3.680	0.030	0.8	5,193,700	19,119,485	822,252	-
2019-04-16	CD	3.690	3.700	3.650	3.650	-0.040	-1.1	6,362,900	23,306,079	194,237	-
2019-04-15	CD	3.670	3.690	3.660	3.690	0.040	1.1	3,036,400	11,176,821	295,826	-
2019-04-12	CD	3.680	3.680	3.650	3.650	-0.030	-0.8	4,099,900	15,011,309	397,500	-
2019-04-11	CD	3.700	3.720	3.660	3.680	-0.020	-0.5	7,178,600	26,449,518	353,923	-
2019-04-10	CD	3.690	3.720	3.680	3.700	-	-	7,296,900	27,005,635	555,600	-
2019-04-09	CD	3.680	3.700	3.670	3.700	0.010	0.3	8,185,300	30,182,210	1,179,460	-
2019-04-08	CD	3.660	3.700	3.650	3.690	0.030	0.8	4,936,500	18,179,421	970,689	-
2019-04-05	CD	3.660	3.710	3.650	3.660	0.010	0.3	8,956,600	32,910,756	839,595	-
2019-04-04	CD	3.670	3.690	3.650	3.650	-0.040	-1.1	6,961,600	25,534,593	252,814	-
2019-04-03	CD	3.700	3.710	3.670	3.690	-	-	7,392,400	27,244,489	422,300	-
2019-04-02	CD	3.700	3.710	3.630	3.690	-	-	11,147,300	40,983,541	1,157,138	-
2019-04-01	CD	3.670	3.690	3.660	3.690	0.040	1.1	10,015,400	36,860,793	1,185,306	-
2019-03-29	CD	3.590	3.680	3.560	3.650	0.090	2.5	20,760,000	75,507,847	2,286,200	-
2019-03-28	CD	3.530	3.580	3.520	3.560	0.040	1.1	11,117,700	39,533,679	1,178,600	-
2019-03-27	CD	3.470	3.530	3.460	3.520	0.050	1.4	11,225,100	39,364,433	954,322	-
2019-03-26	CD	3.450	3.490	3.450	3.470	0.030	0.9	5,671,200	19,664,780	433,500	-
2019-03-25	CD	3.430	3.470	3.420	3.440	-0.030	-0.9	8,795,700	30,277,963	886,300	-
2019-03-22	CD	3.520	3.520	3.450	3.470	-0.040	-1.1	11,403,800	39,615,412	199,526	-
2019-03-21	CD	3.490	3.520	3.480	3.510	0.040	1.2	15,165,500	53,100,036	1,172,676	-
2019-03-20	CD	3.450	3.480	3.430	3.470	-0.010	-0.3	6,787,200	23,453,450	127,263	-
2019-03-19	CD	3.470	3.480	3.450	3.480	-0.010	-0.3	6,977,100	24,178,137	117,200	-
2019-03-18	CD	3.470	3.490	3.450	3.490	0.050	1.5	6,955,600	24,180,440	268,227	-
2019-03-15		3.440	3.460	3.440	3.440	-0.010	-0.3	8,415,800	28,982,076	201,666	-
2019-03-14		3.430	3.450	3.420	3.450	0.020	0.6	4,846,115	16,639,402	220,000	-
2019-03-13		3.460	3.460	3.430	3.430	-0.040	-1.2	5,939,600	20,412,673	213,800	-
2019-03-12		3.470	3.510	3.460	3.470	0.030	0.9	5,252,200	18,290,974	613,600	-
2019-03-11		3.420	3.450	3.420	3.440	0.010	0.3	2,541,000	8,729,682	646,806	-
2019-03-08		3.410	3.440	3.400	3.430	-0.020	-0.6	5,464,600	18,723,046	812,681	-
2019-03-07		3.450	3.470	3.430	3.450	-0.020	-0.6	3,969,700	13,685,492	341,500	-
2019-03-06		3.480	3.480	3.450	3.470	-0.010	-0.3	5,738,000	19,903,960	288,600	-
2019-03-05		3.470	3.490	3.450	3.480	-0.010	-0.3	4,830,900	16,788,667	349,950	-
2019-03-04		3.440	3.500	3.400	3.490	0.060	1.7	9,744,300	33,819,052	1,234,600	-
2019-03-01		3.400	3.440	3.350	3.430	0.010	0.3	11,698,600	39,693,453	1,213,500	-
2019-02-28		3.480	3.480	3.400	3.420	-0.060	-1.7	16,806,200	57,630,362	588,083	-
2019-02-27		3.510	3.530	3.480	3.480	-0.020	-0.6	6,550,900	22,942,444	940,900	-
2019-02-26		3.520	3.520	3.470	3.500	-0.030	-0.8	6,619,100	23,131,846	839,627	-
2019-02-25		3.470	3.530	3.460	3.530	0.070	2.0	13,896,800	48,463,424	828,903	-
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	-

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