CapitaLand Investment Limited (SGX:9CI)
Singapore · Delayed Price · Currency is SGD 2.850
+0.030 (1.06%)
Mar 17, 2026, 9:19 AM SGT
CapitaLand Investment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |