CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 1.260
+0.020 (1.61%)
Feb 2, 2026, 1:30 PM SGT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | - | 2.42% | 4,464,700 |
| Jan 30, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 2,605,400 |
| Jan 29, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 1,870,900 |
| Jan 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | - | 2,207,000 |
| Jan 27, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 3,011,000 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 1,281,900 |
| Jan 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 3,771,000 |
| Jan 22, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 932,800 |
| Jan 21, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | - | 2,161,300 |
| Jan 20, 2026 | 1.23 | 1.27 | 1.23 | 1.27 | 1.27 | 2.42% | 5,426,500 |
| Jan 19, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 1,627,600 |
| Jan 16, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 941,500 |
| Jan 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 1,084,400 |
| Jan 14, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 488,000 |
| Jan 13, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,535,500 |
| Jan 12, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 2,399,100 |
| Jan 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | - | 1,563,700 |
| Jan 8, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | - | 2,322,200 |
| Jan 7, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 1,134,900 |
| Jan 6, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 2,278,200 |
| Jan 5, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 761,800 |
| Jan 2, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 1,651,600 |
| Dec 31, 2025 | 1.23 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 1,035,000 |
| Dec 30, 2025 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 2,082,000 |
| Dec 29, 2025 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | - | 878,300 |
| Dec 26, 2025 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 600,600 |
| Dec 24, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 962,500 |
| Dec 23, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 3,002,800 |
| Dec 22, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 1,521,600 |
| Dec 19, 2025 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 3,723,788 |
| Dec 18, 2025 | 1.22 | 1.26 | 1.22 | 1.24 | 1.24 | 0.81% | 5,462,500 |
| Dec 17, 2025 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 1,015,100 |
| Dec 16, 2025 | 1.21 | 1.23 | 1.20 | 1.22 | 1.22 | - | 2,511,800 |
| Dec 15, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 1.67% | 3,521,900 |
| Dec 12, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 765,500 |
| Dec 11, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | - | 1,957,000 |
| Dec 10, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 502,800 |
| Dec 9, 2025 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 690,800 |
| Dec 8, 2025 | 1.19 | 1.21 | 1.19 | 1.20 | 1.20 | 0.84% | 1,233,800 |
| Dec 5, 2025 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 1,438,300 |
| Dec 4, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,175,800 |
| Dec 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,743,100 |
| Dec 2, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 2.61% | 2,783,800 |
| Dec 1, 2025 | 1.18 | 1.19 | 1.14 | 1.15 | 1.15 | -3.36% | 7,698,400 |
| Nov 28, 2025 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 1,520,300 |
| Nov 27, 2025 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 1,226,800 |
| Nov 26, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.21 | 1.68% | 3,587,000 |
| Nov 25, 2025 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 2,793,200 |
| Nov 24, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 4,636,500 |
| Nov 21, 2025 | 1.20 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 5,107,700 |