CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 1.050
+0.010 (0.95%)
Mar 17, 2026, 11:59 AM SGT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 5,313,800 |
| Mar 13, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | 3.00% | 6,731,200 |
| Mar 12, 2026 | 1.04 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 28,150,800 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 6,177,600 |
| Mar 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 3.92% | 8,867,300 |
| Mar 9, 2026 | 1.06 | 1.06 | 1.01 | 1.02 | 1.02 | -6.42% | 18,340,600 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 5,470,000 |
| Mar 5, 2026 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 17,871,300 |
| Mar 4, 2026 | 1.11 | 1.11 | 1.03 | 1.06 | 1.06 | -4.50% | 23,017,100 |
| Mar 3, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 11,040,300 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.14 | 1.15 | 1.14 | -4.96% | 20,254,000 |
| Feb 27, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | - | 7,231,900 |
| Feb 26, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.19 | - | 5,975,700 |
| Feb 25, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.19 | -4.72% | 17,023,400 |
| Feb 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | 0.79% | 1,608,600 |
| Feb 20, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.24 | -0.79% | 2,586,100 |
| Feb 19, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | -0.78% | 1,464,500 |
| Feb 16, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | -0.78% | 362,300 |
| Feb 13, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.27 | 0.78% | 1,622,000 |
| Feb 12, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | -0.78% | 2,803,300 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.29 | 1.29 | 1.24 | -2.27% | 4,016,500 |
| Feb 10, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.26 | 1.54% | 1,744,700 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.24 | 0.78% | 1,618,000 |
| Feb 6, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.24 | -1.53% | 2,088,400 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.25 | - | 717,200 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.25 | 0.77% | 1,829,000 |
| Feb 3, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.24 | 2.36% | 3,293,800 |
| Feb 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.22 | 2.42% | 6,288,100 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | - | 2,605,400 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | -0.80% | 1,870,900 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.20 | - | 2,207,000 |
| Jan 27, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.20 | -0.79% | 3,011,000 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.21 | -0.79% | 1,281,900 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.22 | - | 3,771,000 |
| Jan 22, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.22 | - | 932,800 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.22 | - | 2,161,300 |
| Jan 20, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.22 | 2.42% | 5,426,500 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.19 | 0.81% | 1,627,600 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | - | 941,500 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.18 | -0.81% | 1,084,400 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.19 | 0.81% | 488,000 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.18 | 0.82% | 1,535,500 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.17 | - | 2,399,100 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.17 | - | 1,563,700 |
| Jan 8, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.17 | - | 2,322,200 |
| Jan 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.17 | - | 1,134,900 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.17 | - | 2,278,200 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.17 | -0.81% | 761,800 |
| Jan 2, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.18 | 0.82% | 1,651,600 |
| Dec 31, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.17 | -0.81% | 1,035,000 |