CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	2.85	2.85	2.81	2.83	2.83	-0.70%	7,161,100
Apr 24, 2026	2.87	2.87	2.83	2.85	2.85	-	6,586,200
Apr 23, 2026	2.90	2.91	2.85	2.85	2.85	-1.72%	8,422,100
Apr 22, 2026	2.88	2.91	2.87	2.90	2.90	1.05%	8,509,200
Apr 21, 2026	2.87	2.89	2.85	2.87	2.87	0.35%	7,403,700
Apr 20, 2026	2.85	2.88	2.83	2.86	2.86	0.35%	5,865,000
Apr 17, 2026	2.87	2.88	2.84	2.85	2.85	-1.04%	8,204,900
Apr 16, 2026	2.87	2.88	2.84	2.88	2.88	0.70%	10,566,900
Apr 15, 2026	2.87	2.88	2.84	2.86	2.86	0.70%	9,610,300
Apr 14, 2026	2.83	2.86	2.82	2.84	2.84	0.71%	11,581,700
Apr 13, 2026	2.80	2.82	2.78	2.82	2.82	-	3,994,400
Apr 10, 2026	2.82	2.83	2.80	2.82	2.82	1.08%	7,439,200
Apr 9, 2026	2.81	2.82	2.79	2.79	2.79	-0.71%	8,332,300
Apr 8, 2026	2.81	2.83	2.80	2.81	2.81	1.81%	12,058,000
Apr 7, 2026	2.78	2.78	2.74	2.76	2.76	-0.72%	6,572,300
Apr 6, 2026	2.73	2.79	2.73	2.78	2.78	1.46%	7,460,300
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