CapitaLand India Trust (SGX:CY6U)
Singapore · Delayed Price · Currency is SGD 1.010
-0.020 (-1.94%)
May 18, 2026, 5:04 PM SGT
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 6,192,600 |
| May 15, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 2,875,200 |
| May 14, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 3,621,800 |
| May 13, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,013,100 |
| May 12, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 2,662,700 |
| May 11, 2026 | 1.04 | 1.04 | 1.03 | 1.04 | 1.04 | - | 826,800 |
| May 8, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -1.89% | 8,311,300 |
| May 7, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 2,109,500 |
| May 6, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 6,148,300 |
| May 5, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,164,900 |
| May 4, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 2,300,400 |
| Apr 30, 2026 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | -0.94% | 2,496,700 |
| Apr 29, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 4,298,900 |
| Apr 28, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 1,067,600 |
| 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 |