CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 1.160
+0.010 (0.87%)
Sep 18, 2025, 5:04 PM SGT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,704,100 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 853,600 |
| Sep 16, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 4,468,200 |
| Sep 15, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 1,621,800 |
| Sep 12, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | - | 744,700 |
| Sep 11, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 2,294,000 |
| Sep 10, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 2,230,000 |
| Sep 9, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | - | 2,803,600 |
| Sep 8, 2025 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -3.36% | 2,231,900 |
| Sep 5, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.15 | - | 1,807,060 |
| Sep 4, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.15 | 0.85% | 1,209,100 |
| Sep 3, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.14 | - | 1,657,800 |
| Sep 2, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.14 | -0.84% | 6,276,700 |
| Sep 1, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.15 | 0.85% | 1,924,100 |
| Aug 29, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.14 | 0.85% | 4,097,400 |
| Aug 28, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.13 | - | 1,265,500 |
| Aug 27, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.13 | - | 2,414,900 |
| Aug 26, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.13 | -1.68% | 3,672,100 |
| Aug 25, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.15 | 1.71% | 5,865,100 |
| Aug 22, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.13 | 1.74% | 2,269,900 |
| Aug 21, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | -1.71% | 5,701,500 |
| Aug 20, 2025 | 1.18 | 1.18 | 1.16 | 1.17 | 1.13 | - | 1,132,100 |
| Aug 19, 2025 | 1.17 | 1.19 | 1.17 | 1.17 | 1.13 | -0.85% | 1,126,000 |
| Aug 18, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.14 | - | 1,496,200 |
| Aug 15, 2025 | 1.18 | 1.18 | 1.16 | 1.18 | 1.14 | - | 2,506,700 |
| Aug 14, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.14 | - | 1,483,600 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.14 | 0.85% | 1,876,400 |
| Aug 12, 2025 | 1.15 | 1.18 | 1.15 | 1.17 | 1.13 | 1.74% | 5,060,800 |
| Aug 11, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.11 | 0.88% | 1,745,000 |
| Aug 8, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.10 | - | 3,372,300 |
| Aug 7, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.10 | - | 3,153,300 |
| Aug 6, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.10 | - | 1,434,300 |
| Aug 5, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.10 | - | 2,071,900 |
| Aug 4, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.10 | -0.87% | 4,550,700 |
| Aug 1, 2025 | 1.19 | 1.19 | 1.15 | 1.15 | 1.11 | -3.36% | 3,375,000 |
| Jul 31, 2025 | 1.17 | 1.20 | 1.17 | 1.19 | 1.15 | 1.71% | 7,251,100 |
| Jul 30, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.13 | 2.63% | 4,293,300 |
| Jul 29, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.10 | -0.87% | 2,145,800 |
| Jul 28, 2025 | 1.16 | 1.17 | 1.15 | 1.15 | 1.11 | -0.86% | 1,384,900 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.12 | 0.87% | 2,021,900 |
| Jul 24, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.11 | - | 3,416,200 |
| Jul 23, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.11 | - | 821,400 |
| Jul 22, 2025 | 1.15 | 1.15 | 1.13 | 1.15 | 1.11 | - | 3,520,700 |
| Jul 21, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.11 | 0.88% | 1,591,600 |
| Jul 18, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.10 | 1.79% | 2,996,700 |
| Jul 17, 2025 | 1.13 | 1.14 | 1.11 | 1.12 | 1.08 | -0.88% | 2,625,500 |
| Jul 16, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.09 | - | 1,895,900 |
| Jul 15, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | 1.09 | 0.89% | 5,677,100 |
| Jul 14, 2025 | 1.08 | 1.12 | 1.08 | 1.12 | 1.08 | 3.70% | 6,167,500 |
| Jul 11, 2025 | 1.07 | 1.09 | 1.07 | 1.08 | 1.04 | 0.93% | 5,269,100 |