CapitaLand Investment Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.61	2.62	2.59	2.61	2.61	-	9,962,800
Dec 4, 2025	2.61	2.62	2.60	2.61	2.61	-0.38%	9,419,800
Dec 3, 2025	2.65	2.66	2.61	2.62	2.62	-1.50%	16,234,900
Dec 2, 2025	2.66	2.67	2.64	2.66	2.66	-	6,396,100
Dec 1, 2025	2.66	2.68	2.64	2.66	2.66	0.38%	10,458,900
Nov 28, 2025	2.64	2.66	2.63	2.65	2.65	0.38%	8,300,600
Nov 27, 2025	2.64	2.65	2.62	2.64	2.64	0.38%	9,339,300
Nov 26, 2025	2.64	2.65	2.63	2.63	2.63	-	5,524,000
Nov 25, 2025	2.64	2.64	2.62	2.63	2.63	-	7,806,100
Nov 24, 2025	2.61	2.65	2.59	2.63	2.63	1.15%	28,133,200
Nov 21, 2025	2.61	2.61	2.59	2.60	2.60	-0.76%	14,596,900
Nov 20, 2025	2.65	2.65	2.62	2.62	2.62	-0.76%	12,268,300
Nov 19, 2025	2.64	2.65	2.62	2.64	2.64	-	9,680,700
Nov 18, 2025	2.67	2.67	2.63	2.64	2.64	-1.49%	15,082,300
Nov 17, 2025	2.67	2.68	2.65	2.68	2.68	0.37%	10,974,200
Nov 14, 2025	2.71	2.71	2.64	2.67	2.67	-1.84%	30,865,700
Nov 13, 2025	2.69	2.72	2.69	2.72	2.72	1.12%	14,503,900
Nov 12, 2025	2.69	2.69	2.67	2.69	2.69	0.37%	11,132,100
Nov 11, 2025	2.69	2.71	2.67	2.68	2.68	-	14,450,400
Nov 10, 2025	2.68	2.70	2.64	2.68	2.68	-	13,344,200
Nov 7, 2025	2.65	2.70	2.64	2.68	2.68	1.13%	16,464,400
Nov 6, 2025	2.66	2.66	2.62	2.65	2.65	-	11,581,900
Nov 5, 2025	2.66	2.67	2.64	2.65	2.65	-0.38%	9,433,400
Nov 4, 2025	2.68	2.73	2.66	2.66	2.66	-	21,904,500
Nov 3, 2025	2.65	2.69	2.62	2.66	2.66	0.76%	18,360,500
Oct 31, 2025	2.66	2.66	2.63	2.64	2.64	-0.38%	12,293,000
Oct 30, 2025	2.67	2.67	2.64	2.65	2.65	-1.12%	9,926,200
Oct 29, 2025	2.69	2.69	2.66	2.68	2.68	-0.74%	12,536,230
Oct 28, 2025	2.70	2.71	2.68	2.70	2.70	-	9,923,500
Oct 27, 2025	2.69	2.71	2.67	2.70	2.70	1.12%	9,415,900
Oct 24, 2025	2.65	2.69	2.64	2.67	2.67	0.75%	10,201,300
Oct 23, 2025	2.63	2.66	2.62	2.65	2.65	0.38%	12,291,100
Oct 22, 2025	2.63	2.65	2.61	2.64	2.64	0.38%	16,102,500
Oct 21, 2025	2.67	2.68	2.61	2.63	2.63	-	15,580,900
Oct 17, 2025	2.64	2.64	2.62	2.63	2.63	-0.75%	9,666,200
Oct 16, 2025	2.65	2.66	2.63	2.65	2.65	-0.38%	13,877,400
Oct 15, 2025	2.66	2.68	2.64	2.66	2.66	0.38%	7,601,400
Oct 14, 2025	2.68	2.69	2.63	2.65	2.65	-1.12%	13,087,700
Oct 13, 2025	2.66	2.68	2.64	2.68	2.68	-	10,517,700
Oct 10, 2025	2.68	2.70	2.67	2.68	2.68	-0.37%	6,816,100
Oct 9, 2025	2.70	2.71	2.68	2.69	2.69	-0.74%	9,092,100
Oct 8, 2025	2.72	2.72	2.69	2.71	2.71	-0.37%	6,276,100
Oct 7, 2025	2.72	2.73	2.70	2.72	2.72	0.37%	10,829,900
Oct 6, 2025	2.72	2.73	2.71	2.71	2.71	-0.37%	4,359,200
Oct 3, 2025	2.72	2.73	2.70	2.72	2.72	-	6,335,700
Oct 2, 2025	2.70	2.73	2.69	2.72	2.72	1.12%	11,746,000
Oct 1, 2025	2.69	2.72	2.69	2.69	2.69	-	5,263,600
Sep 30, 2025	2.69	2.70	2.67	2.69	2.69	0.37%	9,668,300
Sep 29, 2025	2.68	2.69	2.67	2.68	2.68	0.37%	6,404,200
Sep 26, 2025	2.67	2.69	2.65	2.67	2.67	-	7,561,200