CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	2.70	2.71	2.69	2.71	2.71	-0.37%	26,832,800
Sep 18, 2025	2.74	2.74	2.70	2.72	2.72	-0.73%	13,505,000
Sep 17, 2025	2.73	2.74	2.70	2.74	2.74	0.37%	15,712,103
Sep 16, 2025	2.77	2.77	2.72	2.73	2.73	-1.44%	16,562,700
Sep 15, 2025	2.79	2.81	2.76	2.77	2.77	-0.36%	14,668,900
Sep 12, 2025	2.79	2.79	2.77	2.78	2.78	0.36%	6,830,100
Sep 11, 2025	2.78	2.79	2.76	2.77	2.77	-	7,561,100
Sep 10, 2025	2.78	2.79	2.75	2.77	2.77	-0.72%	10,925,300
Sep 9, 2025	2.80	2.82	2.77	2.79	2.79	-	8,519,800
Sep 8, 2025	2.78	2.81	2.77	2.79	2.79	0.72%	11,160,400
Sep 5, 2025	2.76	2.78	2.76	2.77	2.77	0.73%	5,516,400
Sep 4, 2025	2.77	2.77	2.74	2.75	2.75	-0.72%	7,723,400
Sep 3, 2025	2.75	2.77	2.74	2.77	2.77	0.36%	3,777,800
Sep 2, 2025	2.79	2.79	2.76	2.76	2.76	-1.08%	5,969,100
Sep 1, 2025	2.76	2.79	2.73	2.79	2.79	1.09%	4,658,300
Aug 29, 2025	2.74	2.78	2.74	2.76	2.76	0.73%	7,570,700
Aug 28, 2025	2.75	2.76	2.73	2.74	2.74	-0.36%	3,449,500
Aug 27, 2025	2.76	2.77	2.73	2.75	2.75	-0.36%	9,424,400
Aug 26, 2025	2.78	2.78	2.74	2.76	2.76	-0.36%	9,600,100
Aug 25, 2025	2.74	2.80	2.72	2.77	2.77	2.21%	13,655,900
Aug 22, 2025	2.70	2.72	2.70	2.71	2.71	0.37%	3,144,600
Aug 21, 2025	2.71	2.71	2.67	2.70	2.70	-0.37%	7,879,600
Aug 20, 2025	2.69	2.72	2.67	2.71	2.71	0.37%	8,495,500
Aug 19, 2025	2.67	2.70	2.65	2.70	2.70	1.12%	11,645,200
Aug 18, 2025	2.69	2.71	2.67	2.67	2.67	-1.11%	10,098,900
Aug 15, 2025	2.72	2.72	2.68	2.70	2.70	-0.74%	8,651,900
Aug 14, 2025	2.78	2.78	2.70	2.72	2.72	-3.55%	16,839,400
Aug 13, 2025	2.78	2.84	2.76	2.82	2.82	2.55%	15,536,100
Aug 12, 2025	2.78	2.78	2.75	2.75	2.75	-0.72%	5,150,600
Aug 11, 2025	2.78	2.79	2.76	2.77	2.77	-	5,198,900
Aug 8, 2025	2.79	2.79	2.74	2.77	2.77	-0.36%	7,326,600
Aug 7, 2025	2.76	2.79	2.75	2.78	2.78	0.72%	6,537,200
Aug 6, 2025	2.76	2.77	2.73	2.76	2.76	-0.36%	9,401,700
Aug 5, 2025	2.81	2.82	2.75	2.77	2.77	-1.07%	12,096,000
Aug 4, 2025	2.76	2.81	2.75	2.80	2.80	1.45%	8,685,176
Aug 1, 2025	2.78	2.80	2.74	2.76	2.76	-0.72%	7,252,300
Jul 31, 2025	2.82	2.82	2.78	2.78	2.78	-2.11%	8,558,400
Jul 30, 2025	2.85	2.85	2.82	2.84	2.84	-	8,165,900
Jul 29, 2025	2.84	2.87	2.82	2.84	2.84	0.35%	8,588,000
Jul 28, 2025	2.85	2.86	2.82	2.83	2.83	-0.35%	5,252,100
Jul 25, 2025	2.81	2.86	2.79	2.84	2.84	1.43%	11,151,300
Jul 24, 2025	2.82	2.84	2.79	2.80	2.80	-0.71%	8,751,400
Jul 23, 2025	2.80	2.83	2.79	2.82	2.82	1.08%	9,070,244
Jul 22, 2025	2.79	2.82	2.78	2.79	2.79	0.72%	13,575,000
Jul 21, 2025	2.77	2.78	2.75	2.77	2.77	0.73%	8,796,100
Jul 18, 2025	2.74	2.77	2.72	2.75	2.75	0.73%	10,601,600
Jul 17, 2025	2.75	2.75	2.71	2.73	2.73	-0.36%	6,583,700
Jul 16, 2025	2.75	2.77	2.73	2.74	2.74	-	5,326,600
Jul 15, 2025	2.74	2.75	2.72	2.74	2.74	0.37%	5,992,300
Jul 14, 2025	2.71	2.74	2.71	2.73	2.73	0.74%	6,656,300