CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.47	2.47	2.44	2.44	2.44	-0.81%	10,590,100
Oct 8, 2026	2.51	2.52	2.44	2.46	2.46	-1.20%	9,018,700
Oct 7, 2026	2.46	2.50	2.45	2.49	2.49	1.63%	10,063,700
Oct 6, 2026	2.47	2.48	2.45	2.45	2.45	-0.81%	11,755,000
Oct 5, 2026	2.48	2.49	2.46	2.47	2.47	-	9,269,100
Oct 2, 2026	2.53	2.54	2.46	2.47	2.47	-1.98%	18,321,800
Oct 1, 2026	2.56	2.57	2.49	2.52	2.52	-2.33%	22,937,700
Sep 30, 2026	2.63	2.63	2.57	2.58	2.58	-1.53%	18,635,000
Sep 29, 2026	2.62	2.64	2.59	2.62	2.62	-	10,222,500
Sep 28, 2026	2.59	2.63	2.57	2.62	2.62	0.77%	9,561,800
Sep 25, 2026	2.61	2.61	2.57	2.60	2.60	-	6,984,700
Sep 24, 2026	2.64	2.66	2.59	2.60	2.60	-0.76%	7,437,000
Sep 23, 2026	2.60	2.65	2.60	2.62	2.62	0.77%	7,259,100
Sep 22, 2026	2.61	2.63	2.60	2.60	2.60	-0.38%	5,704,900
Sep 21, 2026	2.61	2.63	2.59	2.61	2.61	0.38%	7,352,100
Sep 18, 2026	2.64	2.65	2.60	2.60	2.60	-1.52%	11,879,000
Sep 17, 2026	2.62	2.65	2.62	2.64	2.64	-	3,256,900
Sep 16, 2026	2.63	2.66	2.62	2.64	2.64	-0.38%	8,670,900
Sep 15, 2026	2.64	2.67	2.63	2.65	2.65	-	8,828,200
Sep 14, 2026	2.60	2.65	2.58	2.65	2.65	1.92%	13,262,300
Sep 11, 2026	2.62	2.62	2.58	2.60	2.60	-0.38%	4,990,100
Sep 10, 2026	2.62	2.62	2.59	2.61	2.61	-0.76%	7,500,300
Sep 9, 2026	2.61	2.64	2.61	2.63	2.63	0.77%	6,327,500
Sep 8, 2026	2.65	2.65	2.59	2.61	2.61	-1.88%	11,740,300
Sep 7, 2026	2.66	2.71	2.65	2.66	2.66	-	6,450,500
Sep 4, 2026	2.65	2.67	2.63	2.66	2.66	0.76%	8,435,100
Sep 3, 2026	2.66	2.67	2.62	2.64	2.64	-0.75%	9,270,000
Sep 2, 2026	2.63	2.66	2.62	2.66	2.66	1.14%	10,587,000
Sep 1, 2026	2.64	2.65	2.62	2.63	2.63	-0.75%	7,083,600
Aug 31, 2026	2.64	2.66	2.62	2.65	2.65	-0.38%	11,984,600
Aug 28, 2026	2.68	2.69	2.63	2.66	2.66	-0.75%	6,952,800
Aug 27, 2026	2.68	2.69	2.65	2.68	2.68	-	5,599,100
Aug 26, 2026	2.68	2.72	2.66	2.68	2.68	0.37%	11,286,100
Aug 25, 2026	2.68	2.68	2.64	2.67	2.67	0.38%	8,561,200
Aug 24, 2026	2.66	2.69	2.65	2.66	2.66	-0.37%	9,261,200
Aug 21, 2026	2.66	2.68	2.63	2.67	2.67	-	12,715,300
Aug 20, 2026	2.64	2.68	2.61	2.67	2.67	1.52%	21,128,500
Aug 19, 2026	2.65	2.67	2.62	2.63	2.63	-1.50%	28,221,700
Aug 18, 2026	2.72	2.73	2.67	2.67	2.67	-2.55%	12,524,900
Aug 17, 2026	2.75	2.76	2.71	2.74	2.74	-	6,382,200
Aug 14, 2026	2.76	2.76	2.70	2.74	2.74	-0.36%	7,959,200
Aug 13, 2026	2.75	2.80	2.74	2.75	2.75	0.73%	19,077,200
Aug 12, 2026	2.72	2.74	2.70	2.73	2.73	0.37%	8,533,400
Aug 11, 2026	2.71	2.75	2.69	2.72	2.72	1.12%	14,475,300
Aug 7, 2026	2.75	2.76	2.68	2.69	2.69	-2.18%	12,358,300
Aug 6, 2026	2.76	2.77	2.72	2.75	2.75	-0.36%	13,120,400
Aug 5, 2026	2.74	2.78	2.72	2.76	2.76	1.10%	16,106,300
Aug 4, 2026	2.67	2.73	2.66	2.73	2.73	2.63%	19,822,800
Aug 3, 2026	2.67	2.67	2.63	2.66	2.66	-	8,808,000
Jul 31, 2026	2.63	2.68	2.62	2.66	2.66	0.38%	17,762,000