CapitaLand India Trust (ACNDF)
OTCMKTS · Delayed Price · Currency is USD
1.020
-0.050 (-4.67%)
Feb 11, 2026, 4:00 PM EST
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -4.94% | 7,690 |
| Feb 10, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 2.19% | 2,612 |
| Feb 9, 2026 | 1.10 | 1.16 | 1.05 | 1.05 | 1.05 | -8.30% | 17,976 |
| Feb 6, 2026 | 1.18 | 1.24 | 1.05 | 1.15 | 1.15 | 24.46% | 4,449 |
| Feb 4, 2026 | 0.89 | 1.20 | 0.89 | 0.92 | 0.92 | -17.86% | 2,746 |
| Feb 3, 2026 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 14.57% | 31,077 |
| Feb 2, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.24% | 2,537 |
| Jan 30, 2026 | 0.97 | 1.00 | 0.95 | 1.00 | 1.00 | 3.91% | 8,489 |
| Jan 29, 2026 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.23% | 10,722 |
| Jan 28, 2026 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -3.19% | 26,549 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -3.62% | 4,959 |
| Jan 26, 2026 | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | 3.72% | 22,785 |
| Jan 23, 2026 | 0.97 | 1.02 | 0.97 | 0.99 | 0.99 | -0.05% | 1,960 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 4.01% | 3,521 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.95 | 0.95 | 0.95 | -5.51% | 7,997 |
| Jan 20, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 5.36% | 3,959 |
| Jan 16, 2026 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | -2.41% | 5,260 |
| Jan 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.82% | 136 |
| Jan 13, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.09% | 228 |
| Jan 12, 2026 | 0.98 | 0.98 | 0.95 | 0.95 | 0.95 | 0.30% | 6,192 |
| Jan 9, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.13% | 15,503 |
| Jan 8, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.34% | 3,646 |
| Jan 7, 2026 | 0.92 | 0.95 | 0.92 | 0.95 | 0.95 | 3.07% | 12,198 |
| Jan 6, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -0.52% | 4,588 |
| Jan 5, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -2.84% | 794 |
| Jan 2, 2026 | 0.95 | 0.96 | 0.93 | 0.96 | 0.96 | -1.18% | 6,213 |
| Dec 31, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.44% | 884 |
| Dec 29, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.23% | 3,954 |
| Dec 26, 2025 | 0.97 | 0.99 | 0.91 | 0.91 | 0.91 | -2.97% | 6,813 |
| Dec 22, 2025 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -3.82% | 2,544 |
| Dec 19, 2025 | 0.98 | 0.98 | 0.92 | 0.97 | 0.97 | 3.34% | 2,238 |
| Dec 18, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.68% | 76,064 |
| Dec 17, 2025 | 0.95 | 0.95 | 0.93 | 0.93 | 0.92 | -2.72% | 1,334 |
| Dec 16, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 3.48% | 1,499 |
| Dec 15, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.52% | 5,279 |
| Dec 12, 2025 | 0.91 | 0.93 | 0.91 | 0.93 | 0.93 | 0.82% | 2,494 |
| Dec 11, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 4.91% | 1,551 |
| Dec 9, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -1.73% | 12,798 |
| Dec 8, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -0.12% | 2,176 |
| Dec 5, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -2.58% | 8,996 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | 0.75% | 5,887 |
| Dec 3, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 1,184 |
| Dec 2, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 4.42% | 4,778 |
| Dec 1, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -7.56% | 3,067 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.53% | 1,124 |
| Nov 26, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | 2.46% | 3,312 |
| Nov 25, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.34% | 1,000 |
| Nov 24, 2025 | 0.93 | 0.94 | 0.88 | 0.94 | 0.94 | 2.31% | 2,091 |
| Nov 20, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -1.17% | 6,213 |
| Nov 19, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 2.38% | 7,853 |