CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	3.08	3.10	3.05	3.08	3.08	-	12,965,000
Jan 29, 2026	3.06	3.10	3.06	3.08	3.08	0.65%	14,097,100
Jan 28, 2026	3.08	3.10	3.05	3.06	3.06	-1.29%	11,205,500
Jan 27, 2026	3.06	3.11	3.05	3.10	3.10	1.64%	23,153,700
Jan 26, 2026	3.06	3.07	3.03	3.05	3.05	-	10,721,100
Jan 23, 2026	3.03	3.06	3.02	3.05	3.05	1.67%	16,638,500
Jan 22, 2026	2.95	3.03	2.95	3.00	3.00	2.04%	16,790,900
Jan 21, 2026	2.94	2.96	2.92	2.94	2.94	-1.01%	9,414,300
Jan 20, 2026	2.96	2.99	2.94	2.97	2.97	0.34%	14,935,600
Jan 19, 2026	2.93	2.98	2.92	2.96	2.96	1.37%	15,532,500
Jan 16, 2026	2.90	2.93	2.90	2.92	2.92	-	7,039,800
Jan 15, 2026	2.94	2.95	2.90	2.92	2.92	-0.68%	9,205,600
Jan 14, 2026	2.93	2.95	2.91	2.94	2.94	0.34%	9,598,500
Jan 13, 2026	2.93	2.95	2.91	2.93	2.93	0.34%	11,988,700
Jan 12, 2026	2.89	2.93	2.87	2.92	2.92	1.04%	18,032,500
Jan 9, 2026	2.85	2.92	2.84	2.89	2.89	1.76%	20,380,400
Jan 8, 2026	2.80	2.84	2.79	2.84	2.84	2.16%	20,471,200
Jan 7, 2026	2.77	2.78	2.76	2.78	2.78	0.72%	9,866,900
Jan 6, 2026	2.74	2.77	2.73	2.76	2.76	1.10%	10,975,700
Jan 5, 2026	2.74	2.76	2.73	2.73	2.73	-0.36%	8,325,800
Jan 2, 2026	2.71	2.74	2.71	2.74	2.74	1.11%	6,973,900
Dec 31, 2025	2.71	2.72	2.70	2.71	2.71	-	3,521,300
Dec 30, 2025	2.71	2.72	2.70	2.71	2.71	0.37%	4,073,500
Dec 29, 2025	2.70	2.72	2.70	2.70	2.70	0.37%	6,919,400
Dec 26, 2025	2.69	2.70	2.68	2.69	2.69	-0.37%	1,984,700
Dec 24, 2025	2.68	2.70	2.68	2.70	2.70	0.37%	3,907,600
Dec 23, 2025	2.68	2.70	2.67	2.69	2.69	0.75%	6,410,400
Dec 22, 2025	2.69	2.69	2.66	2.67	2.67	-0.74%	4,842,200
Dec 19, 2025	2.65	2.69	2.64	2.69	2.69	1.89%	12,173,100
Dec 18, 2025	2.65	2.66	2.64	2.64	2.64	-0.38%	5,983,100
Dec 17, 2025	2.61	2.67	2.61	2.65	2.65	1.15%	8,195,200
Dec 16, 2025	2.62	2.63	2.61	2.62	2.62	-0.38%	3,910,800
Dec 15, 2025	2.62	2.63	2.61	2.63	2.63	-	5,185,700
Dec 12, 2025	2.60	2.64	2.59	2.63	2.63	1.54%	12,064,100
Dec 11, 2025	2.60	2.60	2.58	2.59	2.59	-	6,699,600
Dec 10, 2025	2.60	2.60	2.58	2.59	2.59	-	5,503,700
Dec 9, 2025	2.61	2.62	2.59	2.59	2.59	-0.77%	5,983,100
Dec 8, 2025	2.61	2.62	2.60	2.61	2.61	-	7,553,600
Dec 5, 2025	2.61	2.62	2.59	2.61	2.61	-	9,962,800
Dec 4, 2025	2.61	2.62	2.60	2.61	2.61	-0.38%	9,419,800
Dec 3, 2025	2.65	2.66	2.61	2.62	2.62	-1.50%	16,234,900
Dec 2, 2025	2.66	2.67	2.64	2.66	2.66	-	6,396,100
Dec 1, 2025	2.66	2.68	2.64	2.66	2.66	0.38%	10,458,900
Nov 28, 2025	2.64	2.66	2.63	2.65	2.65	0.38%	8,300,600
Nov 27, 2025	2.64	2.65	2.62	2.64	2.64	0.38%	9,339,300
Nov 26, 2025	2.64	2.65	2.63	2.63	2.63	-	5,524,000
Nov 25, 2025	2.64	2.64	2.62	2.63	2.63	-	7,806,100
Nov 24, 2025	2.61	2.65	2.59	2.63	2.63	1.15%	28,133,200
Nov 21, 2025	2.61	2.61	2.59	2.60	2.60	-0.76%	14,596,900
Nov 20, 2025	2.65	2.65	2.62	2.62	2.62	-0.76%	12,268,300