Skip to main content
CapitaLand Investment Limited (SGX:9CI)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.810
-0.020 (-0.71%)
Apr 28, 2026, 5:06 PM SGT

CapitaLand Investment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.842.852.812.812.81-0.71%6,574,400
Apr 27, 20262.852.852.812.832.83-0.70%7,161,100
Apr 24, 20262.872.872.832.852.85-6,586,200
Apr 23, 20262.902.912.852.852.85-1.72%8,422,100
Apr 22, 20262.882.912.872.902.901.05%8,509,200
Apr 21, 20262.872.892.852.872.870.35%7,403,700
Apr 20, 20262.852.882.832.862.860.35%5,865,000
Apr 17, 20262.872.882.842.852.85-1.04%8,204,900
Apr 16, 20262.872.882.842.882.880.70%10,566,900
Apr 15, 20262.872.882.842.862.860.70%9,610,300
Apr 14, 20262.832.862.822.842.840.71%11,581,700
Apr 13, 20262.802.822.782.822.82-3,994,400
Apr 10, 20262.822.832.802.822.821.08%7,439,200
Apr 9, 20262.812.822.792.792.79-0.71%8,332,300
Apr 8, 20262.812.832.802.812.811.81%12,058,000
Apr 7, 20262.782.782.742.762.76-0.72%6,572,300
Apr 6, 20262.732.792.732.782.781.46%7,460,300
Apr 2, 20262.782.782.722.742.74-0.36%11,062,600
Apr 1, 20262.752.782.742.752.751.10%8,952,300
Mar 31, 20262.722.752.702.722.720.37%11,543,300
Mar 30, 20262.682.722.682.712.71-6,066,400
Mar 27, 20262.692.742.672.712.711.12%7,264,300
Mar 26, 20262.722.742.682.682.68-1.83%8,710,900
Mar 25, 20262.732.742.712.732.730.37%5,257,600
Mar 24, 20262.742.742.692.722.72-0.37%8,189,600
Mar 23, 20262.722.732.702.732.73-1.80%12,642,100
Mar 20, 20262.792.792.742.782.78-1.07%14,052,300
Mar 19, 20262.862.872.802.812.81-2.43%12,327,600
Mar 18, 20262.852.892.852.882.881.05%6,815,700
Mar 17, 20262.832.862.812.852.851.06%5,950,100
Mar 16, 20262.832.842.792.822.82-0.35%9,323,100
Mar 13, 20262.852.852.822.832.83-1.05%8,255,200
Mar 12, 20262.832.872.822.862.860.70%9,407,400
Mar 11, 20262.842.852.802.842.84-0.35%7,022,600
Mar 10, 20262.832.862.832.852.851.06%8,768,000
Mar 9, 20262.822.842.772.822.82-2.42%15,794,100
Mar 6, 20262.862.902.852.892.89-11,599,900
Mar 5, 20262.912.912.862.892.890.70%12,060,700
Mar 4, 20262.952.962.852.872.87-4.01%21,887,000
Mar 3, 20263.013.022.972.992.99-0.66%7,415,600
Mar 2, 20262.973.012.953.013.01-1.63%16,410,800
Feb 27, 20263.053.073.033.063.06-17,467,500
Feb 26, 20263.113.113.053.063.06-1.29%9,060,500
Feb 25, 20263.123.123.083.103.10-0.32%6,464,900
Feb 24, 20263.103.123.063.113.11-0.32%8,347,900
Feb 23, 20263.123.123.093.123.120.32%5,552,000
Feb 20, 20263.163.163.083.113.11-1.27%11,629,700
Feb 19, 20263.123.163.123.153.150.96%10,571,200
Feb 16, 20263.113.133.093.123.12-4,257,200
Feb 13, 20263.083.153.073.123.120.97%24,898,400
Feb 12, 20263.063.103.053.093.090.98%14,888,000
Feb 11, 20263.003.062.893.063.06-3.47%62,276,400
Feb 10, 20263.153.183.133.173.170.32%9,843,800
Feb 9, 20263.133.183.123.163.161.28%9,330,900
Feb 6, 20263.063.133.063.123.121.30%14,384,300
Feb 5, 20263.113.113.053.083.08-0.96%8,753,400
Feb 4, 20263.113.113.073.113.11-8,168,400
Feb 3, 20263.083.123.083.113.110.97%12,935,100
Feb 2, 20263.073.113.063.083.08-16,551,600
Jan 30, 20263.083.103.053.083.08-12,965,000
Jan 29, 20263.063.103.063.083.080.65%14,097,100
Jan 28, 20263.083.103.053.063.06-1.29%11,205,500
Jan 27, 20263.063.113.053.103.101.64%23,153,700
Jan 26, 20263.063.073.033.053.05-10,721,100
Jan 23, 20263.033.063.023.053.051.67%16,638,500
Jan 22, 20262.953.032.953.003.002.04%16,790,900
Jan 21, 20262.942.962.922.942.94-1.01%9,414,300
Jan 20, 20262.962.992.942.972.970.34%14,935,600
Jan 19, 20262.932.982.922.962.961.37%15,532,500
Jan 16, 20262.902.932.902.922.92-7,039,800
Jan 15, 20262.942.952.902.922.92-0.68%9,205,600
Jan 14, 20262.932.952.912.942.940.34%9,598,500
Jan 13, 20262.932.952.912.932.930.34%11,988,700
Jan 12, 20262.892.932.872.922.921.04%18,032,500
Jan 9, 20262.852.922.842.892.891.76%20,380,400
Jan 8, 20262.802.842.792.842.842.16%20,471,200
Jan 7, 20262.772.782.762.782.780.72%9,866,900
Jan 6, 20262.742.772.732.762.761.10%10,975,700
Jan 5, 20262.742.762.732.732.73-0.36%8,325,800
Jan 2, 20262.712.742.712.742.741.11%6,973,900
Dec 31, 20252.712.722.702.712.71-3,521,300
Dec 30, 20252.712.722.702.712.710.37%4,073,500
Dec 29, 20252.702.722.702.702.700.37%6,919,400
Dec 26, 20252.692.702.682.692.69-0.37%1,984,700
Dec 24, 20252.682.702.682.702.700.37%3,907,600
Dec 23, 20252.682.702.672.692.690.75%6,410,400
Dec 22, 20252.692.692.662.672.67-0.74%4,842,200
Dec 19, 20252.652.692.642.692.691.89%12,173,100
Dec 18, 20252.652.662.642.642.64-0.38%5,983,100
Dec 17, 20252.612.672.612.652.651.15%8,195,200
Dec 16, 20252.622.632.612.622.62-0.38%3,910,800
Dec 15, 20252.622.632.612.632.63-5,185,700
Dec 12, 20252.602.642.592.632.631.54%12,064,100
Dec 11, 20252.602.602.582.592.59-6,699,600
Dec 10, 20252.602.602.582.592.59-5,503,700
Dec 9, 20252.612.622.592.592.59-0.77%5,983,100
Dec 8, 20252.612.622.602.612.61-7,553,600
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