Skip to main content
CapitaLand Investment Limited (SGX:9CI)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.610
0.00 (0.00%)
At close: Dec 5, 2025

CapitaLand Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.612.622.592.612.61-9,962,800
Dec 4, 20252.612.622.602.612.61-0.38%9,419,800
Dec 3, 20252.652.662.612.622.62-1.50%16,234,900
Dec 2, 20252.662.672.642.662.66-6,396,100
Dec 1, 20252.662.682.642.662.660.38%10,458,900
Nov 28, 20252.642.662.632.652.650.38%8,300,600
Nov 27, 20252.642.652.622.642.640.38%9,339,300
Nov 26, 20252.642.652.632.632.63-5,524,000
Nov 25, 20252.642.642.622.632.63-7,806,100
Nov 24, 20252.612.652.592.632.631.15%28,133,200
Nov 21, 20252.612.612.592.602.60-0.76%14,596,900
Nov 20, 20252.652.652.622.622.62-0.76%12,268,300
Nov 19, 20252.642.652.622.642.64-9,680,700
Nov 18, 20252.672.672.632.642.64-1.49%15,082,300
Nov 17, 20252.672.682.652.682.680.37%10,974,200
Nov 14, 20252.712.712.642.672.67-1.84%30,865,700
Nov 13, 20252.692.722.692.722.721.12%14,503,900
Nov 12, 20252.692.692.672.692.690.37%11,132,100
Nov 11, 20252.692.712.672.682.68-14,450,400
Nov 10, 20252.682.702.642.682.68-13,344,200
Nov 7, 20252.652.702.642.682.681.13%16,464,400
Nov 6, 20252.662.662.622.652.65-11,581,900
Nov 5, 20252.662.672.642.652.65-0.38%9,433,400
Nov 4, 20252.682.732.662.662.66-21,904,500
Nov 3, 20252.652.692.622.662.660.76%18,360,500
Oct 31, 20252.662.662.632.642.64-0.38%12,293,000
Oct 30, 20252.672.672.642.652.65-1.12%9,926,200
Oct 29, 20252.692.692.662.682.68-0.74%12,536,230
Oct 28, 20252.702.712.682.702.70-9,923,500
Oct 27, 20252.692.712.672.702.701.12%9,415,900
Oct 24, 20252.652.692.642.672.670.75%10,201,300
Oct 23, 20252.632.662.622.652.650.38%12,291,100
Oct 22, 20252.632.652.612.642.640.38%16,102,500
Oct 21, 20252.672.682.612.632.63-15,580,900
Oct 17, 20252.642.642.622.632.63-0.75%9,666,200
Oct 16, 20252.652.662.632.652.65-0.38%13,877,400
Oct 15, 20252.662.682.642.662.660.38%7,601,400
Oct 14, 20252.682.692.632.652.65-1.12%13,087,700
Oct 13, 20252.662.682.642.682.68-10,517,700
Oct 10, 20252.682.702.672.682.68-0.37%6,816,100
Oct 9, 20252.702.712.682.692.69-0.74%9,092,100
Oct 8, 20252.722.722.692.712.71-0.37%6,276,100
Oct 7, 20252.722.732.702.722.720.37%10,829,900
Oct 6, 20252.722.732.712.712.71-0.37%4,359,200
Oct 3, 20252.722.732.702.722.72-6,335,700
Oct 2, 20252.702.732.692.722.721.12%11,746,000
Oct 1, 20252.692.722.692.692.69-5,263,600
Sep 30, 20252.692.702.672.692.690.37%9,668,300
Sep 29, 20252.682.692.672.682.680.37%6,404,200
Sep 26, 20252.672.692.652.672.67-7,561,200
Sep 25, 20252.682.692.662.672.67-0.37%11,695,700
Sep 24, 20252.702.702.682.682.68-0.74%5,122,200
Sep 23, 20252.692.722.662.702.700.75%12,441,000
Sep 22, 20252.712.712.682.682.68-1.11%12,479,500
Sep 19, 20252.702.712.692.712.71-0.37%29,978,900
Sep 18, 20252.742.742.702.722.72-0.73%13,505,000
Sep 17, 20252.732.742.702.742.740.37%15,712,100
Sep 16, 20252.772.772.722.732.73-1.44%16,562,700
Sep 15, 20252.792.812.762.772.77-0.36%14,668,900
Sep 12, 20252.792.792.772.782.780.36%6,830,100
Sep 11, 20252.782.792.762.772.77-7,561,100
Sep 10, 20252.782.792.752.772.77-0.72%10,925,300
Sep 9, 20252.802.822.772.792.79-8,519,800
Sep 8, 20252.782.812.772.792.790.72%11,160,400
Sep 5, 20252.762.782.762.772.770.73%5,516,400
Sep 4, 20252.772.772.742.752.75-0.72%7,723,400
Sep 3, 20252.752.772.742.772.770.36%3,777,800
Sep 2, 20252.792.792.762.762.76-1.08%5,969,100
Sep 1, 20252.762.792.732.792.791.09%4,658,300
Aug 29, 20252.742.782.742.762.760.73%7,570,700
Aug 28, 20252.752.762.732.742.74-0.36%3,449,500
Aug 27, 20252.762.772.732.752.75-0.36%9,424,400
Aug 26, 20252.782.782.742.762.76-0.36%9,600,100
Aug 25, 20252.742.802.722.772.772.21%13,655,900
Aug 22, 20252.702.722.702.712.710.37%3,144,600
Aug 21, 20252.712.712.672.702.70-0.37%7,879,600
Aug 20, 20252.692.722.672.712.710.37%8,495,500
Aug 19, 20252.672.702.652.702.701.12%11,645,200
Aug 18, 20252.692.712.672.672.67-1.11%10,098,900
Aug 15, 20252.722.722.682.702.70-0.74%8,651,900
Aug 14, 20252.782.782.702.722.72-3.55%16,839,400
Aug 13, 20252.782.842.762.822.822.55%15,536,100
Aug 12, 20252.782.782.752.752.75-0.72%5,150,600
Aug 11, 20252.782.792.762.772.77-5,198,900
Aug 8, 20252.792.792.742.772.77-0.36%7,326,600
Aug 7, 20252.762.792.752.782.780.72%6,537,200
Aug 6, 20252.762.772.732.762.76-0.36%9,401,700
Aug 5, 20252.812.822.752.772.77-1.07%12,096,000
Aug 4, 20252.762.812.752.802.801.45%8,685,176
Aug 1, 20252.782.802.742.762.76-0.72%7,252,300
Jul 31, 20252.822.822.782.782.78-2.11%8,558,400
Jul 30, 20252.852.852.822.842.84-8,165,900
Jul 29, 20252.842.872.822.842.840.35%8,588,000
Jul 28, 20252.852.862.822.832.83-0.35%5,252,100
Jul 25, 20252.812.862.792.842.841.43%11,151,300
Jul 24, 20252.822.842.792.802.80-0.71%8,751,400
Jul 23, 20252.802.832.792.822.821.08%9,070,244
Jul 22, 20252.792.822.782.792.790.72%13,575,000
Jul 21, 20252.772.782.752.772.770.73%8,796,100
Jul 18, 20252.742.772.722.752.750.73%10,601,600