CapitaLand India Trust (SGX:CY6U)
Singapore
· Delayed Price · Currency is SGD 1.190
0.00 (0.00%)
At close: Dec 5, 2025
CapitaLand India Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 1.69% | 2,266,300 |
| Nov 19, 2025 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | - | 2,030,500 |
| Nov 18, 2025 | 1.17 | 1.20 | 1.17 | 1.18 | 1.18 | 0.85% | 2,931,800 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 2,022,700 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 1,804,700 |
| Nov 13, 2025 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.83% | 2,633,600 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | -1.64% | 1,193,600 |
| Nov 11, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 2,312,200 |
| Nov 10, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 1,719,700 |
| Nov 7, 2025 | 1.21 | 1.23 | 1.21 | 1.23 | 1.23 | 0.82% | 3,236,400 |
| Nov 6, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 1,515,600 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 3,063,200 |
| Nov 4, 2025 | 1.22 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 3,353,900 |
| Nov 3, 2025 | 1.21 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 2,275,300 |
| Oct 31, 2025 | 1.20 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 2,330,400 |
| Oct 30, 2025 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 3,144,900 |
| Oct 29, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | 0.83% | 818,540 |
| Oct 28, 2025 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 4,331,600 |
| Oct 27, 2025 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | - | 2,410,000 |
| Oct 24, 2025 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 1,821,900 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,289,000 |
| Oct 22, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 402,400 |
| Oct 21, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 1,122,400 |
| Oct 17, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 1,645,700 |
| Oct 16, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 1,811,700 |
| Oct 15, 2025 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 2,798,200 |
| Oct 14, 2025 | 1.16 | 1.17 | 1.14 | 1.16 | 1.16 | - | 2,427,600 |
| Oct 13, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | - | 1,770,100 |
| Oct 10, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 1,960,400 |
| Oct 9, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 1,208,700 |
| Oct 8, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 1,575,200 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 1,806,100 |
| Oct 6, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 2,093,300 |
| Oct 3, 2025 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 766,100 |
| Oct 2, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | - | 2,101,000 |
| Oct 1, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 2,767,300 |
| Sep 30, 2025 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.56% | 7,026,700 |
| Sep 29, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 382,600 |
| Sep 26, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | - | 811,900 |