CapitaLand Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 4.060
+0.010 / +0.25%

Share Price as of: 2021-08-04 16:37

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
2021-08-03	4.060	4.070	4.020	4.050	-0.010	-0.2	8,475,000	34,281,213	1,741,938	-
2021-08-02	4.040	4.060	4.000	4.060	0.030	0.7	12,204,100	49,266,897	1,507,810	-
2021-07-30	4.040	4.060	4.020	4.030	-0.020	-0.5	14,356,900	57,959,944	1,284,500	-
2021-07-29	4.050	4.050	4.010	4.050	0.010	0.2	16,551,500	66,778,746	4,240,274	-
2021-07-28	4.040	4.050	4.000	4.040	0.010	0.2	11,487,300	46,247,133	808,800	-
2021-07-27	4.030	4.050	4.000	4.030	0.010	0.2	6,131,000	24,676,225	1,008,300	-
2021-07-26	3.990	4.020	3.940	4.020	0.020	0.5	10,833,000	43,180,905	1,009,800	-
2021-07-23	4.040	4.050	3.980	4.000	-0.050	-1.2	8,962,000	36,004,111	1,457,800	-
2021-07-22	4.010	4.060	4.010	4.050	0.050	1.3	26,453,152	106,765,657	1,862,500	-
2021-07-21	3.880	4.000	3.880	4.000	0.120	3.1	33,352,977	131,879,716	2,662,311	-
2021-07-19	3.810	3.880	3.810	3.880	0.070	1.8	18,074,300	69,569,379	1,590,110	-
2021-07-16	3.790	3.810	3.780	3.810	0.020	0.5	5,332,900	20,266,000	500,210	-
2021-07-15	3.790	3.810	3.780	3.790	-	-	4,913,400	18,631,420	954,601	-
2021-07-14	3.790	3.800	3.780	3.790	-0.010	-0.3	4,882,800	18,512,240	1,220,200	-
2021-07-13	3.790	3.800	3.770	3.800	0.020	0.5	8,077,200	30,602,388	1,499,600	-
2021-07-12	3.770	3.780	3.750	3.780	0.020	0.5	5,873,800	22,150,198	559,513	-
2021-07-09	3.660	3.760	3.660	3.760	0.080	2.2	8,719,600	32,501,773	1,116,800	-
2021-07-08	3.720	3.750	3.670	3.680	-0.060	-1.6	14,955,100	55,417,550	860,070	-
2021-07-07	3.750	3.760	3.710	3.740	-0.030	-0.8	6,598,300	24,658,644	765,900	-
2021-07-06	3.730	3.780	3.720	3.770	0.060	1.6	8,760,900	32,935,498	518,900	-
2021-07-05	3.700	3.740	3.690	3.710	0.010	0.3	10,050,300	37,348,486	580,400	-
2021-07-02	3.700	3.710	3.690	3.700	-	-	5,692,000	21,048,319	566,660	-
2021-07-01	3.730	3.730	3.680	3.700	-0.010	-0.3	9,549,600	35,332,610	961,200	-
2021-06-30	3.690	3.730	3.670	3.710	0.030	0.8	11,322,000	41,946,894	754,500	-
2021-06-29	3.740	3.750	3.670	3.680	-0.060	-1.6	11,212,900	41,444,117	1,520,600	-
2021-06-28	3.690	3.750	3.680	3.740	0.060	1.6	8,232,500	30,675,388	1,145,409	-
2021-06-25	3.710	3.720	3.680	3.680	-0.040	-1.1	4,400,900	16,237,646	143,565	-
2021-06-24	3.740	3.740	3.700	3.720	-0.020	-0.5	5,569,000	20,716,201	266,300	-
2021-06-23	3.700	3.750	3.690	3.740	0.050	1.4	6,393,400	23,870,058	437,617	-
2021-06-22	3.690	3.710	3.660	3.690	0.010	0.3	6,364,700	23,486,796	771,500	-
2021-06-21	3.650	3.680	3.640	3.680	-0.010	-0.3	6,433,900	23,547,928	556,800	-
2021-06-18	3.700	3.740	3.650	3.690	-	-	19,350,300	71,445,014	3,186,200	-
2021-06-17	3.680	3.730	3.630	3.690	-0.020	-0.5	8,117,900	29,904,085	2,177,800	-
2021-06-16	3.760	3.770	3.710	3.710	-0.070	-1.9	9,398,500	35,140,096	872,309	-
2021-06-15	3.760	3.780	3.750	3.780	0.020	0.5	7,422,200	27,965,152	1,043,600	-
2021-06-14	3.730	3.760	3.730	3.760	0.020	0.5	6,413,400	24,041,902	1,329,467	-
2021-06-11	3.730	3.770	3.730	3.740	-	-	7,846,700	29,430,834	1,324,400	-
2021-06-10	3.690	3.750	3.690	3.740	0.040	1.1	8,016,600	29,886,573	879,300	-
2021-06-09	3.710	3.710	3.690	3.700	-	-	3,841,600	14,216,579	510,700	-
2021-06-08	3.690	3.710	3.680	3.700	-	-	5,745,800	21,220,907	959,761	-
2021-06-07	3.660	3.700	3.660	3.700	0.040	1.1	3,973,000	14,636,699	794,450	-
2021-06-04	3.660	3.670	3.640	3.660	-0.020	-0.5	5,795,000	21,190,324	855,268	-

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