CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 0.9750
-0.0100 (-1.02%)
Aug 28, 2026, 5:08 PM SGT
CapitaLand India Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.98 | 0.99 | 0.97 | 0.98 | - | -1.02% | 8,738,700 |
| Aug 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 4,765,900 |
| Aug 26, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.51% | 1,922,700 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.50% | 5,540,000 |
| Aug 24, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.50% | 1,082,900 |
| Aug 21, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 4,864,400 |
| Aug 20, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 4,339,900 |
| Aug 19, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | - | 2,396,900 |
| Aug 18, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -1.49% | 13,204,500 |
| Aug 17, 2026 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | 0.56% | 3,332,400 |
| Aug 14, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.96% | 7,872,600 |
| Aug 13, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.01 | -0.95% | 4,054,300 |
| Aug 12, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.02 | - | 977,400 |
| Aug 11, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.02 | - | 5,775,300 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.02 | - | 9,092,400 |
| Aug 6, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.02 | - | 2,636,500 |
| Aug 5, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.02 | -0.94% | 1,495,800 |
| Aug 4, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | 0.95% | 1,967,100 |
| Aug 3, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.02 | -0.94% | 4,481,200 |
| Jul 31, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.03 | 0.95% | 7,797,500 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.02 | - | 1,358,900 |
| Jul 29, 2026 | 1.02 | 1.06 | 1.01 | 1.05 | 1.02 | 2.94% | 9,403,400 |
| Jul 28, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | 0.99% | 1,832,600 |
| Jul 27, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.98 | -0.98% | 1,660,600 |
| Jul 24, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | -0.97% | 3,405,300 |
| Jul 23, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | - | 263,200 |
| Jul 22, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 477,100 |
| Jul 21, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.99 | 0.99% | 2,473,700 |
| Jul 20, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 0.98 | -0.98% | 8,345,500 |
| Jul 17, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 0.99 | -2.86% | 12,053,400 |
| Jul 16, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.02 | 0.96% | 11,273,800 |
| Jul 15, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 1.96% | 5,985,400 |
| Jul 14, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | - | 988,200 |
| Jul 13, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 0.99 | -0.97% | 2,217,800 |
| Jul 10, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | - | 945,400 |
| Jul 9, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | - | 2,702,300 |
| Jul 8, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | - | 2,441,000 |
| Jul 7, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | - | 2,196,800 |
| Jul 6, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.00 | - | 4,099,500 |
| Jul 3, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.96% | 2,705,600 |
| Jul 2, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 0.97% | 1,846,500 |
| Jul 1, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.00 | 0.98% | 1,395,000 |
| Jun 30, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 0.99 | -0.97% | 1,383,600 |
| Jun 29, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.00 | -0.96% | 3,137,500 |
| Jun 26, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.01 | - | 458,000 |
| Jun 25, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.01 | 0.97% | 3,058,000 |
| Jun 24, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.00 | - | 6,559,600 |
| Jun 23, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.00 | 0.98% | 4,025,100 |
| Jun 22, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 0.99 | -1.92% | 3,900,400 |
| Jun 19, 2026 | 1.03 | 1.04 | 1.02 | 1.04 | 1.01 | 0.97% | 9,402,800 |