Capitaland Share Price History (SGX:C31)

SGX Listed Stock

CAPITALAND LIMITED (SGX:C31)

SGD 3.420
-0.010 / -0.29%

Share Price as of: 2019-06-17 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
2019-06-17		3.430	3.440	3.410	3.420	-0.010	-0.3	4,550,400	15,577,598	55,900	-
2019-06-14		3.430	3.440	3.420	3.430	-	-	3,077,300	10,548,638	450,600	-
2019-06-13		3.400	3.430	3.370	3.430	0.030	0.9	7,739,000	26,360,818	762,900	-
2019-06-12		3.410	3.440	3.380	3.400	-0.010	-0.3	4,711,100	16,064,399	1,168,600	-
2019-06-11		3.330	3.420	3.330	3.410	0.100	3.0	11,777,900	40,040,244	1,956,100	-
2019-06-10		3.290	3.330	3.270	3.310	0.040	1.2	9,579,000	31,734,074	2,047,100	-
2019-06-07		3.210	3.270	3.200	3.270	0.060	1.9	7,889,100	25,634,298	675,300	-
2019-06-06		3.230	3.230	3.170	3.210	-0.010	-0.3	13,322,500	42,677,800	1,435,700	-
2019-06-04		3.220	3.240	3.200	3.220	-0.010	-0.3	8,109,300	26,088,912	65,458	-
2019-06-03		3.220	3.240	3.200	3.230	0.010	0.3	3,812,100	12,280,574	151,900	-
2019-05-31		3.230	3.240	3.210	3.220	-0.030	-0.9	7,620,400	24,552,490	776,600	-
2019-05-30		3.270	3.270	3.240	3.250	-0.040	-1.2	7,574,300	24,648,125	1,247,500	-
2019-05-29		3.290	3.310	3.270	3.290	-	-	7,440,500	24,487,095	454,100	-
2019-05-28		3.300	3.330	3.290	3.290	-	-	13,438,600	44,433,153	714,400	-
2019-05-27		3.290	3.310	3.270	3.290	0.010	0.3	4,586,400	15,077,471	142,600	-
2019-05-24		3.240	3.290	3.240	3.280	0.040	1.2	7,683,800	25,110,428	1,001,400	-
2019-05-23		3.260	3.270	3.220	3.240	-0.030	-0.9	8,223,100	26,631,125	1,436,752	-
2019-05-22		3.320	3.330	3.270	3.270	-0.050	-1.5	10,512,400	34,585,925	1,646,100	-
2019-05-21		3.330	3.340	3.300	3.320	-0.010	-0.3	9,750,300	32,353,494	573,100	-
2019-05-17		3.340	3.370	3.330	3.330	-	-	4,447,300	14,866,750	236,200	-
2019-05-16		3.330	3.350	3.310	3.330	-0.010	-0.3	6,571,700	21,894,543	338,500	-
2019-05-15		3.310	3.350	3.290	3.340	0.010	0.3	12,647,700	42,056,852	1,127,200	-
2019-05-14		3.320	3.350	3.300	3.330	-0.020	-0.6	13,291,000	44,213,890	1,166,000	-
2019-05-13		3.390	3.400	3.330	3.350	-0.050	-1.5	7,615,500	25,520,317	561,900	-
2019-05-10		3.420	3.430	3.390	3.400	-	-	10,871,900	37,053,678	965,700	-
2019-05-09		3.510	3.510	3.390	3.400	-0.130	-3.7	17,186,800	58,875,357	2,350,900	-
2019-05-08		3.530	3.550	3.520	3.530	-0.040	-1.1	6,979,500	24,680,803	2,399,000	-
2019-05-07		3.550	3.580	3.550	3.570	0.030	0.8	11,320,200	40,350,209	3,303,800	-
2019-05-06		3.540	3.550	3.470	3.540	-0.070	-1.9	20,920,200	73,731,548	4,856,200	-
2019-05-03		3.550	3.620	3.520	3.610	0.070	2.0	15,634,300	56,009,227	1,709,500	-
2019-05-02		3.510	3.550	3.500	3.540	0.010	0.3	12,702,000	44,828,682	945,300	-
2019-04-30		3.560	3.580	3.530	3.530	-0.060	-1.7	7,600,500	26,952,828	269,700	-
2019-04-29		3.590	3.610	3.580	3.590	0.010	0.3	5,988,100	21,515,142	842,000	-
2019-04-26		3.560	3.590	3.550	3.580	0.020	0.6	6,087,700	21,737,144	713,000	-
2019-04-25		3.570	3.600	3.550	3.560	0.010	0.3	7,397,700	26,455,919	417,600	-
2019-04-24	XD	3.560	3.570	3.530	3.550	0.010	0.3	5,301,200	18,820,953	531,700	-
2019-04-23	XD	3.550	3.550	3.500	3.540	-0.100	-2.7	6,780,700	23,904,057	313,000	-
2019-04-22	CD	3.650	3.670	3.640	3.640	-	-	3,304,300	12,074,604	88,697	-
2019-04-18	CD	3.670	3.690	3.620	3.640	-0.040	-1.1	5,607,100	20,462,265	632,900	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Alliance Healthcare Share Price
Eagle Hospitality Trust Share Price
TrickleStar IPO
Hyflux News