CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-4.68%	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
Apr 14, 2026	2.83	2.86	2.82	2.84	2.72	0.71%	11,581,700
Apr 13, 2026	2.80	2.82	2.78	2.82	2.70	-	3,994,400
Apr 10, 2026	2.82	2.83	2.80	2.82	2.70	1.08%	7,439,200
Apr 9, 2026	2.81	2.82	2.79	2.79	2.67	-0.71%	8,332,300
Apr 8, 2026	2.81	2.83	2.80	2.81	2.69	1.81%	12,058,000
Apr 7, 2026	2.78	2.78	2.74	2.76	2.64	-0.72%	6,572,300
Apr 6, 2026	2.73	2.79	2.73	2.78	2.66	1.46%	7,460,300
Apr 2, 2026	2.78	2.78	2.72	2.74	2.62	-0.36%	11,062,600
Apr 1, 2026	2.75	2.78	2.74	2.75	2.63	1.10%	8,952,300
Mar 31, 2026	2.72	2.75	2.70	2.72	2.60	0.37%	11,543,300
Mar 30, 2026	2.68	2.72	2.68	2.71	2.59	-	6,066,400
Mar 27, 2026	2.69	2.74	2.67	2.71	2.59	1.12%	7,264,300
Mar 26, 2026	2.72	2.74	2.68	2.68	2.56	-1.83%	8,710,900
Mar 25, 2026	2.73	2.74	2.71	2.73	2.61	0.37%	5,257,600
Mar 24, 2026	2.74	2.74	2.69	2.72	2.60	-0.37%	8,189,600
Mar 23, 2026	2.72	2.73	2.70	2.73	2.61	-1.80%	12,642,100
Mar 20, 2026	2.79	2.79	2.74	2.78	2.66	-1.07%	14,052,300
Mar 19, 2026	2.86	2.87	2.80	2.81	2.69	-2.43%	12,327,600
Mar 18, 2026	2.85	2.89	2.85	2.88	2.76	1.05%	6,815,700
Mar 17, 2026	2.83	2.86	2.81	2.85	2.73	1.06%	5,950,100
Mar 16, 2026	2.83	2.84	2.79	2.82	2.70	-0.35%	9,323,100
Mar 13, 2026	2.85	2.85	2.82	2.83	2.71	-1.05%	8,255,200
Mar 12, 2026	2.83	2.87	2.82	2.86	2.74	0.70%	9,407,400
Mar 11, 2026	2.84	2.85	2.80	2.84	2.72	-0.35%	7,022,600
Mar 10, 2026	2.83	2.86	2.83	2.85	2.73	1.06%	8,768,000
Mar 9, 2026	2.82	2.84	2.77	2.82	2.70	-2.42%	15,794,100
Mar 6, 2026	2.86	2.90	2.85	2.89	2.77	-	11,599,900
Mar 5, 2026	2.91	2.91	2.86	2.89	2.77	0.70%	12,060,700