CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 2.970
+0.230 / +8.39%

Share Price as of: 2020-04-07 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
2020-04-07	2.800	2.990	2.790	2.970	0.230	8.4	23,561,000	68,225,786	2,230,700	-
2020-04-06	2.670	2.780	2.620	2.740	0.120	4.6	16,841,900	45,614,532	305,400	-
2020-04-03	2.700	2.710	2.610	2.620	-0.090	-3.3	13,011,500	34,501,822	712,600	-
2020-04-02	2.690	2.750	2.680	2.710	-0.050	-1.8	16,616,800	44,959,006	666,800	-
2020-04-01	2.810	2.840	2.690	2.760	-0.090	-3.2	15,923,600	43,822,565	1,850,600	-
2020-03-31	2.850	2.870	2.800	2.850	0.090	3.3	19,880,700	56,433,727	1,417,300	-
2020-03-30	2.880	2.880	2.740	2.760	-0.190	-6.4	13,139,600	36,654,257	1,217,900	-
2020-03-27	3.010	3.020	2.920	2.950	0.050	1.7	10,825,700	32,142,245	910,800	-
2020-03-26	2.950	2.970	2.790	2.900	-0.030	-1.0	15,446,200	44,611,925	2,990,900	-
2020-03-25	2.780	2.980	2.750	2.930	0.210	7.7	16,640,900	47,428,560	1,057,626	-
2020-03-24	2.650	2.720	2.580	2.720	0.150	5.8	14,901,400	39,625,445	1,861,800	-
2020-03-23	2.630	2.630	2.560	2.570	-0.230	-8.2	13,938,900	36,065,425	2,081,800	-
2020-03-20	2.680	2.830	2.660	2.800	0.140	5.3	18,551,800	50,730,501	2,982,400	-
2020-03-19	2.820	2.840	2.620	2.660	-0.170	-6.0	14,416,300	38,837,622	1,908,900	-
2020-03-18	2.950	3.010	2.800	2.830	-0.080	-2.7	18,288,500	52,801,870	1,292,700	-
2020-03-17	3.020	3.050	2.910	2.910	-0.090	-3.0	18,090,600	53,576,520	2,380,100	-
2020-03-16	3.040	3.100	2.980	3.000	-0.150	-4.8	12,594,800	38,014,333	3,684,100	-
2020-03-13	3.010	3.190	2.950	3.150	-0.050	-1.6	26,119,500	80,440,415	5,163,800	-
2020-03-12	3.290	3.300	3.170	3.200	-0.170	-5.0	15,274,200	48,941,237	3,477,700	-
2020-03-11	3.430	3.440	3.330	3.370	-0.080	-2.3	11,084,700	37,388,838	2,784,700	-
2020-03-10	3.440	3.480	3.390	3.450	0.080	2.4	15,699,600	54,027,611	3,250,457	-
2020-03-09	3.490	3.500	3.310	3.370	-0.170	-4.8	17,656,600	60,147,070	3,365,900	-
2020-03-06	3.660	3.660	3.530	3.540	-0.150	-4.1	9,067,900	32,434,397	1,000,800	-
2020-03-05	3.670	3.710	3.670	3.690	0.050	1.4	12,732,000	47,044,767	2,243,800	-
2020-03-04	3.610	3.660	3.580	3.640	0.060	1.7	9,357,600	33,873,439	1,941,900	-
2020-03-03	3.570	3.610	3.550	3.580	0.040	1.1	16,497,800	59,059,861	1,764,000	-
2020-03-02	3.480	3.580	3.480	3.540	0.010	0.3	9,336,500	33,056,042	2,207,200	-
2020-02-28	3.590	3.620	3.510	3.530	-0.110	-3.0	23,182,800	82,488,190	4,236,900	-
2020-02-27	3.670	3.670	3.600	3.640	-0.030	-0.8	14,731,500	53,589,326	2,772,100	-
2020-02-26	3.710	3.710	3.660	3.670	-0.050	-1.3	7,952,900	29,273,773	1,749,300	-
2020-02-25	3.700	3.740	3.690	3.720	0.050	1.4	6,693,300	24,907,154	2,193,200	-
2020-02-24	3.670	3.710	3.650	3.670	-0.030	-0.8	11,522,300	42,394,333	2,155,500	-
2020-02-21	3.710	3.730	3.690	3.700	-0.030	-0.8	6,081,800	22,557,691	1,011,350	-
2020-02-20	3.760	3.760	3.710	3.730	-0.010	-0.3	3,979,100	14,825,011	554,000	-
2020-02-19	3.710	3.760	3.700	3.740	0.040	1.1	5,607,100	20,994,112	272,400	-
2020-02-18	3.710	3.730	3.690	3.700	-0.030	-0.8	8,099,300	30,002,443	370,900	-
2020-02-17	3.710	3.740	3.700	3.730	0.010	0.3	4,368,000	16,271,041	445,900	-
2020-02-14	3.720	3.740	3.690	3.720	-	-	11,999,700	44,645,083	146,200	-
2020-02-13	3.740	3.750	3.700	3.720	-0.020	-0.5	5,016,700	18,684,939	252,600	-
2020-02-12	3.680	3.760	3.680	3.740	0.040	1.1	7,979,000	29,775,221	376,000	-
2020-02-11	3.720	3.760	3.700	3.700	-	-	5,424,100	20,188,870	733,300	-
2020-02-10	3.640	3.710	3.620	3.700	-	-	6,172,700	22,755,867	692,400	-
2020-02-07	3.730	3.730	3.670	3.700	-0.020	-0.5	11,305,900	41,781,731	2,666,500	-

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