CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.54	2.54	2.50	2.52	2.52	-0.79%	9,213,200
Jun 25, 2026	2.52	2.55	2.51	2.54	2.54	1.20%	12,492,700
Jun 24, 2026	2.54	2.54	2.51	2.51	2.51	-0.40%	10,250,600
Jun 23, 2026	2.53	2.54	2.51	2.52	2.52	-	7,039,600
Jun 22, 2026	2.57	2.57	2.51	2.52	2.52	-1.56%	10,478,100
Jun 19, 2026	2.57	2.58	2.54	2.56	2.56	-	12,976,470
Jun 18, 2026	2.59	2.60	2.55	2.56	2.56	-0.78%	12,285,400
Jun 17, 2026	2.59	2.63	2.58	2.58	2.58	-	10,432,400
Jun 16, 2026	2.59	2.61	2.57	2.58	2.58	-	9,133,200
Jun 15, 2026	2.59	2.61	2.56	2.58	2.58	0.78%	11,463,100
Jun 12, 2026	2.56	2.58	2.54	2.56	2.56	0.79%	10,747,500
Jun 11, 2026	2.54	2.57	2.53	2.54	2.54	-0.78%	9,124,400
Jun 10, 2026	2.53	2.58	2.51	2.56	2.56	1.19%	13,206,000
Jun 9, 2026	2.49	2.54	2.48	2.53	2.53	1.20%	12,468,700
Jun 8, 2026	2.50	2.51	2.46	2.50	2.50	-0.79%	12,331,100
Jun 5, 2026	2.52	2.54	2.51	2.52	2.52	-0.40%	6,646,500
Jun 4, 2026	2.55	2.55	2.52	2.53	2.53	-1.17%	8,967,900
Jun 3, 2026	2.54	2.57	2.54	2.56	2.56	0.79%	9,262,700
Jun 2, 2026	2.55	2.55	2.51	2.54	2.54	-	20,872,900
May 29, 2026	2.60	2.62	2.54	2.54	2.54	-1.55%	47,115,900
May 28, 2026	2.61	2.63	2.58	2.58	2.58	-1.15%	11,979,270
May 26, 2026	2.62	2.64	2.60	2.61	2.61	-	7,821,900
May 25, 2026	2.64	2.65	2.60	2.61	2.61	-0.38%	7,361,000
May 22, 2026	2.63	2.65	2.61	2.62	2.62	-0.76%	6,440,300
May 21, 2026	2.65	2.66	2.62	2.64	2.64	-0.38%	8,411,200
May 20, 2026	2.68	2.69	2.64	2.65	2.65	-1.12%	6,228,200
May 19, 2026	2.61	2.68	2.60	2.68	2.68	3.08%	15,050,700
May 18, 2026	2.61	2.62	2.58	2.60	2.60	-0.38%	10,185,100
May 15, 2026	2.63	2.64	2.60	2.61	2.61	-0.76%	8,146,900
May 14, 2026	2.63	2.63	2.61	2.63	2.63	-	6,111,300
May 13, 2026	2.63	2.66	2.62	2.63	2.63	0.38%	7,991,900
May 12, 2026	2.62	2.64	2.61	2.62	2.62	-0.76%	7,505,300
May 11, 2026	2.65	2.66	2.61	2.64	2.64	-	9,477,800
May 8, 2026	2.67	2.67	2.62	2.64	2.64	-1.49%	10,761,900
May 7, 2026	2.67	2.70	2.65	2.68	2.68	1.13%	11,092,600
May 6, 2026	2.67	2.68	2.65	2.65	2.65	0.38%	6,915,500
May 5, 2026	2.65	2.66	2.63	2.64	2.64	-0.38%	6,631,200
May 4, 2026	2.69	2.70	2.65	2.65	2.65	-0.38%	11,973,300
Apr 30, 2026	2.80	2.82	2.75	2.78	2.66	-0.71%	17,727,100
Apr 29, 2026	2.81	2.84	2.80	2.80	2.68	-0.36%	10,698,200
Apr 28, 2026	2.84	2.85	2.81	2.81	2.69	-0.71%	6,574,400
Apr 27, 2026	2.85	2.85	2.81	2.83	2.71	-0.70%	7,161,100
Apr 24, 2026	2.87	2.87	2.83	2.85	2.73	-	6,586,200
Apr 23, 2026	2.90	2.91	2.85	2.85	2.73	-1.72%	8,422,100
Apr 22, 2026	2.88	2.91	2.87	2.90	2.77	1.05%	8,509,200
Apr 21, 2026	2.87	2.89	2.85	2.87	2.75	0.35%	7,403,700
Apr 20, 2026	2.85	2.88	2.83	2.86	2.74	0.35%	5,865,000
Apr 17, 2026	2.87	2.88	2.84	2.85	2.73	-1.04%	8,204,900
Apr 16, 2026	2.87	2.88	2.84	2.88	2.76	0.70%	10,566,900
Apr 15, 2026	2.87	2.88	2.84	2.86	2.74	0.70%	9,610,300