CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	2.66	2.66	2.62	2.65	2.65	-0.38%	10,902,900
Jul 29, 2026	2.63	2.69	2.62	2.66	2.66	1.92%	26,198,650
Jul 28, 2026	2.51	2.63	2.51	2.61	2.61	3.98%	28,742,600
Jul 27, 2026	2.49	2.53	2.48	2.51	2.51	0.80%	11,945,000
Jul 24, 2026	2.49	2.49	2.47	2.49	2.49	-	15,926,400
Jul 23, 2026	2.50	2.50	2.48	2.49	2.49	-	9,625,200
Jul 22, 2026	2.50	2.50	2.48	2.49	2.49	-	7,209,000
Jul 21, 2026	2.49	2.51	2.47	2.49	2.49	-	8,435,900
Jul 20, 2026	2.50	2.51	2.48	2.49	2.49	-	4,459,300
Jul 17, 2026	2.53	2.53	2.49	2.49	2.49	-1.58%	7,501,700
Jul 16, 2026	2.54	2.54	2.51	2.53	2.53	-	12,992,600
Jul 15, 2026	2.51	2.53	2.49	2.53	2.53	1.20%	11,353,400
Jul 14, 2026	2.48	2.51	2.46	2.50	2.50	-	9,434,000
Jul 13, 2026	2.53	2.55	2.48	2.50	2.50	-1.57%	6,644,400
Jul 10, 2026	2.50	2.55	2.50	2.54	2.54	2.01%	14,182,300
Jul 9, 2026	2.51	2.52	2.47	2.49	2.49	-0.40%	8,793,800
Jul 8, 2026	2.49	2.52	2.48	2.50	2.50	-	9,074,700
Jul 7, 2026	2.52	2.52	2.49	2.50	2.50	-0.40%	4,091,000
Jul 6, 2026	2.49	2.51	2.49	2.51	2.51	0.80%	5,292,300
Jul 3, 2026	2.49	2.51	2.48	2.49	2.49	0.40%	6,476,500
Jul 2, 2026	2.47	2.49	2.45	2.48	2.48	0.81%	8,941,300
Jul 1, 2026	2.50	2.50	2.46	2.46	2.46	-1.20%	11,081,200
Jun 30, 2026	2.52	2.53	2.49	2.49	2.49	-0.80%	12,623,100
Jun 29, 2026	2.52	2.53	2.50	2.51	2.51	-0.40%	7,260,300
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