CapitaLand Investment Limited (SGX:9CI)
Singapore · Delayed Price · Currency is SGD 2.780
+0.040 (1.46%)
Apr 6, 2026, 5:09 PM SGT
CapitaLand Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 2.78 | 2.78 | 2.72 | 2.74 | 2.74 | -0.36% | 11,062,600 |
| Apr 1, 2026 | 2.75 | 2.78 | 2.74 | 2.75 | 2.75 | 1.10% | 8,952,300 |
| Mar 31, 2026 | 2.72 | 2.75 | 2.70 | 2.72 | 2.72 | 0.37% | 11,543,300 |
| Mar 30, 2026 | 2.68 | 2.72 | 2.68 | 2.71 | 2.71 | - | 6,066,400 |
| Mar 27, 2026 | 2.69 | 2.74 | 2.67 | 2.71 | 2.71 | 1.12% | 7,264,300 |
| Mar 26, 2026 | 2.72 | 2.74 | 2.68 | 2.68 | 2.68 | -1.83% | 8,710,900 |
| Mar 25, 2026 | 2.73 | 2.74 | 2.71 | 2.73 | 2.73 | 0.37% | 5,257,600 |
| Mar 24, 2026 | 2.74 | 2.74 | 2.69 | 2.72 | 2.72 | -0.37% | 8,189,600 |
| Mar 23, 2026 | 2.72 | 2.73 | 2.70 | 2.73 | 2.73 | -1.80% | 12,642,100 |
| Mar 20, 2026 | 2.79 | 2.79 | 2.74 | 2.78 | 2.78 | -1.07% | 14,052,300 |
| Mar 19, 2026 | 2.86 | 2.87 | 2.80 | 2.81 | 2.81 | -2.43% | 12,327,600 |
| Mar 18, 2026 | 2.85 | 2.89 | 2.85 | 2.88 | 2.88 | 1.05% | 6,815,700 |
| Mar 17, 2026 | 2.83 | 2.86 | 2.81 | 2.85 | 2.85 | 1.06% | 5,950,100 |
| Mar 16, 2026 | 2.83 | 2.84 | 2.79 | 2.82 | 2.82 | -0.35% | 9,323,100 |
| Mar 13, 2026 | 2.85 | 2.85 | 2.82 | 2.83 | 2.83 | -1.05% | 8,255,200 |
| Mar 12, 2026 | 2.83 | 2.87 | 2.82 | 2.86 | 2.86 | 0.70% | 9,407,400 |
| Mar 11, 2026 | 2.84 | 2.85 | 2.80 | 2.84 | 2.84 | -0.35% | 7,022,600 |
| Mar 10, 2026 | 2.83 | 2.86 | 2.83 | 2.85 | 2.85 | 1.06% | 8,768,000 |
| Mar 9, 2026 | 2.82 | 2.84 | 2.77 | 2.82 | 2.82 | -2.42% | 15,794,100 |
| Mar 6, 2026 | 2.86 | 2.90 | 2.85 | 2.89 | 2.89 | - | 11,599,900 |
| Mar 5, 2026 | 2.91 | 2.91 | 2.86 | 2.89 | 2.89 | 0.70% | 12,060,700 |
| Mar 4, 2026 | 2.95 | 2.96 | 2.85 | 2.87 | 2.87 | -4.01% | 21,887,000 |
| Mar 3, 2026 | 3.01 | 3.02 | 2.97 | 2.99 | 2.99 | -0.66% | 7,415,600 |
| Mar 2, 2026 | 2.97 | 3.01 | 2.95 | 3.01 | 3.01 | -1.63% | 16,410,800 |
| Feb 27, 2026 | 3.05 | 3.07 | 3.03 | 3.06 | 3.06 | - | 17,467,500 |
| Feb 26, 2026 | 3.11 | 3.11 | 3.05 | 3.06 | 3.06 | -1.29% | 9,060,500 |
| Feb 25, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | -0.32% | 6,464,900 |
| Feb 24, 2026 | 3.10 | 3.12 | 3.06 | 3.11 | 3.11 | -0.32% | 8,347,900 |
| Feb 23, 2026 | 3.12 | 3.12 | 3.09 | 3.12 | 3.12 | 0.32% | 5,552,000 |
| Feb 20, 2026 | 3.16 | 3.16 | 3.08 | 3.11 | 3.11 | -1.27% | 11,629,700 |
| Feb 19, 2026 | 3.12 | 3.16 | 3.12 | 3.15 | 3.15 | 0.96% | 10,571,200 |
| Feb 16, 2026 | 3.11 | 3.13 | 3.09 | 3.12 | 3.12 | - | 4,257,200 |
| Feb 13, 2026 | 3.08 | 3.15 | 3.07 | 3.12 | 3.12 | 0.97% | 24,898,400 |
| Feb 12, 2026 | 3.06 | 3.10 | 3.05 | 3.09 | 3.09 | 0.98% | 14,888,000 |
| Feb 11, 2026 | 3.00 | 3.06 | 2.89 | 3.06 | 3.06 | -3.47% | 62,276,400 |
| Feb 10, 2026 | 3.15 | 3.18 | 3.13 | 3.17 | 3.17 | 0.32% | 9,843,800 |
| Feb 9, 2026 | 3.13 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 9,330,900 |
| Feb 6, 2026 | 3.06 | 3.13 | 3.06 | 3.12 | 3.12 | 1.30% | 14,384,300 |
| Feb 5, 2026 | 3.11 | 3.11 | 3.05 | 3.08 | 3.08 | -0.96% | 8,753,400 |
| Feb 4, 2026 | 3.11 | 3.11 | 3.07 | 3.11 | 3.11 | - | 8,168,400 |
| Feb 3, 2026 | 3.08 | 3.12 | 3.08 | 3.11 | 3.11 | 0.97% | 12,935,100 |
| Feb 2, 2026 | 3.07 | 3.11 | 3.06 | 3.08 | 3.08 | - | 16,551,600 |
| 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 |