Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.330
+0.020 / +0.60%

Share Price as of: 2018-06-20 15:09

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
2018-06-19		3.350	3.380	3.300	3.310	-0.040	-1.2	8,162,700	27,178,302	888,800	-
2018-06-18		3.340	3.370	3.310	3.350	-0.040	-1.2	11,271,000	37,584,352	1,177,200	-
2018-06-14		3.450	3.460	3.370	3.390	-0.060	-1.7	15,010,600	51,183,612	1,285,300	1,530,000
2018-06-13		3.490	3.490	3.450	3.450	-0.040	-1.1	10,143,700	35,208,934	791,300	1,608,000
2018-06-12		3.490	3.510	3.470	3.490	-	-	5,815,100	20,308,657	1,236,400	1,009,100
2018-06-11		3.520	3.520	3.480	3.490	-0.010	-0.3	7,822,200	27,393,428	334,800	2,003,000
2018-06-08		3.510	3.530	3.500	3.500	-0.030	-0.8	7,420,300	26,077,791	277,300	2,003,000
2018-06-07		3.550	3.560	3.520	3.530	-	-	10,085,500	35,652,113	478,100	2,342,000
2018-06-06		3.540	3.570	3.520	3.530	-0.010	-0.3	11,192,100	39,736,323	528,000	2,540,000
2018-06-05		3.510	3.550	3.490	3.540	0.020	0.6	8,382,400	29,542,161	213,100	1,711,300
2018-06-04		3.510	3.540	3.500	3.520	0.010	0.3	11,276,500	39,710,372	93,400	2,206,000
2018-06-01		3.460	3.510	3.450	3.510	0.050	1.4	9,140,096	31,891,064	626,300	310,100
2018-05-31		3.520	3.540	3.460	3.460	-0.020	-0.6	18,573,900	64,746,843	3,802,200	1,853,000
2018-05-30		3.510	3.530	3.460	3.480	-0.060	-1.7	16,150,400	56,437,988	1,007,000	1,548,000
2018-05-28		3.550	3.560	3.520	3.540	-0.010	-0.3	6,062,400	21,487,152	617,200	1,632,000
2018-05-25		3.550	3.570	3.540	3.550	-0.010	-0.3	5,230,800	18,587,375	635,200	1,699,000
2018-05-24		3.540	3.560	3.520	3.560	0.040	1.1	6,384,800	22,634,482	435,300	414,300
2018-05-23		3.590	3.590	3.520	3.520	-0.070	-1.9	12,503,700	44,351,440	838,600	1,660,000
2018-05-22		3.590	3.610	3.570	3.590	0.020	0.6	8,540,900	30,688,362	642,700	1,577,000
2018-05-21		3.560	3.590	3.550	3.570	0.020	0.6	8,149,400	29,098,440	940,700	1,430,000
2018-05-18		3.570	3.570	3.550	3.550	-0.030	-0.8	6,907,600	24,581,802	105,200	-
2018-05-17		3.580	3.610	3.560	3.580	0.010	0.3	8,540,400	30,546,992	932,150	-
2018-05-16		3.600	3.610	3.570	3.570	-0.040	-1.1	10,180,900	36,450,498	1,078,900	-
2018-05-15		3.630	3.640	3.610	3.610	-0.020	-0.6	5,656,400	20,476,442	417,200	-
2018-05-14		3.660	3.670	3.630	3.630	-0.040	-1.1	4,506,600	16,415,000	61,600	-
2018-05-11		3.660	3.670	3.640	3.670	0.030	0.8	4,096,300	14,998,799	558,200	-
2018-05-10	XD	3.620	3.660	3.610	3.640	0.020	0.6	5,048,800	18,366,260	819,900	-
2018-05-09	XD	3.660	3.670	3.610	3.620	-0.040	-1.1	5,924,700	21,522,676	545,300	-
2018-05-08	XD	3.650	3.670	3.630	3.660	-0.080	-2.1	11,419,100	41,684,450	1,103,800	-
2018-05-07	CD	3.750	3.760	3.730	3.740	-0.010	-0.3	3,684,600	13,792,410	390,000	-
2018-05-04	CD	3.760	3.780	3.720	3.750	-0.020	-0.5	5,569,200	20,899,405	576,900	-
2018-05-03	CD	3.750	3.770	3.750	3.770	0.010	0.3	5,814,400	21,884,759	735,100	-
2018-05-02	CD	3.770	3.800	3.750	3.760	-	-	14,436,900	54,411,626	1,640,000	-
2018-04-30	CD	3.760	3.800	3.750	3.760	0.010	0.3	10,822,300	40,858,383	1,208,600	-
2018-04-27	CD	3.760	3.760	3.720	3.750	-	-	5,849,500	21,897,636	100,700	-
2018-04-26	CD	3.760	3.760	3.720	3.750	-	-	11,488,200	42,976,641	394,800	-
2018-04-25	CD	3.730	3.750	3.710	3.750	0.030	0.8	10,283,800	38,403,940	827,200	-
2018-04-24	CD	3.720	3.750	3.710	3.720	-0.030	-0.8	7,911,500	29,443,886	1,689,700	-
2018-04-23	CD	3.730	3.770	3.720	3.750	0.020	0.5	7,492,500	28,089,885	2,091,300	-
2018-04-20	CD	3.720	3.770	3.710	3.730	-0.040	-1.1	7,691,600	28,735,276	1,243,100	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price