CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 1.050
+0.010 (0.96%)
Apr 27, 2026, 5:08 PM SGT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 0.96% | 4,079,700 |
| Apr 24, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 2,778,400 |
| Apr 23, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 3,029,200 |
| Apr 22, 2026 | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 2,449,400 |
| Apr 21, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,252,800 |
| Apr 20, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 10,772,200 |
| Apr 17, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -1.87% | 3,669,700 |
| Apr 16, 2026 | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | 3.88% | 10,773,500 |
| Apr 15, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 8,110,300 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 12,224,000 |
| Apr 13, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | - | 5,415,600 |
| Apr 10, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 15,462,100 |
| Apr 9, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -1.90% | 4,262,600 |
| Apr 8, 2026 | 1.03 | 1.05 | 1.02 | 1.05 | 1.05 | 2.94% | 18,401,700 |
| Apr 7, 2026 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 6,748,400 |
| Apr 6, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 1,967,600 |
| Apr 2, 2026 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 4,740,400 |
| Apr 1, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 1.98% | 7,608,700 |
| Mar 31, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 8,608,900 |
| Mar 30, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -2.83% | 5,236,000 |
| Mar 27, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | - | 3,512,500 |
| Mar 26, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 6,161,600 |
| Mar 25, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 1.94% | 5,840,300 |
| Mar 24, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | - | 1,769,600 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.02 | 1.03 | 1.03 | -4.63% | 9,899,900 |
| Mar 20, 2026 | 1.08 | 1.09 | 1.05 | 1.08 | 1.08 | - | 10,843,600 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | - | 9,792,300 |
| Mar 18, 2026 | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 11,304,800 |
| Mar 17, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 5,716,400 |
| 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 |