CapitaLand India Trust (ACNDF)
OTCMKTS
· Delayed Price · Currency is USD
0.7520
+0.0019 (0.25%)
May 29, 2025, 2:26 PM EDT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.25% | 5,778 |
| May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -5.10% | 1,174 |
| May 27, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 4.58% | 5,655 |
| May 23, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 0.69% | 1,309 |
| May 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 3.77% | 3,106 |
| May 21, 2025 | 0.75 | 0.75 | 0.72 | 0.72 | 0.72 | -8.08% | 1,444 |
| May 20, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 8.81% | 12,501 |
| May 19, 2025 | 0.76 | 0.76 | 0.72 | 0.72 | 0.72 | -0.63% | 3,039 |
| May 16, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -2.37% | 6,904 |
| May 15, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | -0.63% | 14,179 |
| May 14, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.23% | 2,131 |
| May 13, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 95,200 |
| May 12, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 9, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| May 8, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -4.81% | 1,148 |
| May 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 0.64% | 3,600 |
| May 6, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 11.51% | 3,210 |
| May 5, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| May 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,824 |
| May 1, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |
| Apr 30, 2025 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -0.85% | 10,000 |
| Apr 29, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.42% | 5,549 |
| Apr 28, 2025 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | 4.80% | 7,580 |
| Apr 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Apr 24, 2025 | 0.70 | 0.70 | 0.69 | 0.69 | 0.69 | -3.35% | 1,848 |
| Apr 23, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |
| Apr 22, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 20 |
| Apr 21, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Apr 17, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -0.88% | 1,274 |
| Apr 16, 2025 | 0.71 | 0.72 | 0.71 | 0.72 | 0.72 | 9.42% | 6,102 |
| Apr 15, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 14, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Apr 11, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -1.34% | 18,273 |
| Apr 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 12.21% | 92,896 |
| Apr 9, 2025 | 0.63 | 0.63 | 0.59 | 0.59 | 0.59 | -3.55% | 7,540 |
| Apr 8, 2025 | 0.69 | 0.69 | 0.61 | 0.61 | 0.61 | -6.97% | 29,731 |
| Apr 7, 2025 | 0.71 | 0.71 | 0.66 | 0.66 | 0.66 | -10.01% | 15,135 |
| Apr 4, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |
| Apr 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | 4.68% | 9,529 |
| Apr 2, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 26,400 |
| Apr 1, 2025 | 0.76 | 0.76 | 0.70 | 0.70 | 0.70 | 3.16% | 5,722 |
| Mar 31, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 71 |
| Mar 28, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Mar 26, 2025 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -1.58% | 210,728 |
| Mar 25, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 24, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | - |
| Mar 21, 2025 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -3.17% | 4,810 |
| Mar 20, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | 1 |
| Mar 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | - | - |