CapitaLand India Trust (CAPC)

CAPC
🏛️ Singapour →
1.17
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 1.16 1.17 1.16 1.17 0.8M
2025-09-25 1.18 1.18 1.16 1.17 0.6M
2025-09-24 1.17 1.18 1.16 1.17 2.3M
2025-09-23 1.17 1.17 1.16 1.16 1.2M
2025-09-22 1.16 1.17 1.15 1.17 2.3M
2025-09-19 1.16 1.16 1.15 1.15 2.3M
2025-09-18 1.15 1.16 1.14 1.16 1.7M
2025-09-17 1.16 1.16 1.15 1.15 0.9M
2025-09-16 1.15 1.17 1.15 1.16 4.5M
2025-09-15 1.15 1.16 1.14 1.16 1.6M
2025-09-12 1.15 1.15 1.14 1.15 0.7M
2025-09-11 1.14 1.15 1.13 1.15 2.3M
2025-09-10 1.15 1.15 1.13 1.14 2.2M
2025-09-09 1.15 1.17 1.14 1.15 2.8M
2025-09-08 1.15 1.17 1.14 1.15 2.2M
2025-09-05 1.19 1.19 1.18 1.19 1.8M
2025-09-04 1.18 1.19 1.17 1.19 1.2M
2025-09-03 1.18 1.18 1.17 1.18 1.7M
2025-09-02 1.19 1.20 1.17 1.18 6.3M
2025-09-01 1.18 1.19 1.18 1.19 1.9M
2025-08-29 1.17 1.19 1.17 1.18 4.1M
2025-08-28 1.17 1.18 1.16 1.17 1.3M
2025-08-27 1.18 1.18 1.17 1.17 2.4M
2025-08-26 1.19 1.19 1.17 1.17 3.7M
2025-08-25 1.17 1.19 1.17 1.19 5.9M
2025-08-22 1.15 1.17 1.15 1.17 2.3M
2025-08-21 1.16 1.17 1.15 1.15 5.7M
2025-08-20 1.18 1.18 1.16 1.17 1.1M
2025-08-19 1.17 1.19 1.17 1.17 1.1M
2025-08-18 1.18 1.19 1.17 1.18 1.5M
2025-08-15 1.18 1.18 1.16 1.18 2.5M
2025-08-14 1.18 1.19 1.17 1.18 1.5M
2025-08-13 1.17 1.18 1.16 1.18 1.9M
2025-08-12 1.15 1.18 1.15 1.17 5.1M
2025-08-11 1.14 1.16 1.14 1.15 1.7M
2025-08-08 1.14 1.15 1.13 1.14 3.4M
2025-08-07 1.14 1.15 1.13 1.14 3.2M
2025-08-06 1.13 1.14 1.13 1.14 1.4M
2025-08-05 1.14 1.15 1.13 1.14 2.1M
2025-08-04 1.15 1.15 1.13 1.14 4.6M
2025-08-01 1.19 1.19 1.15 1.15 3.4M
2025-07-31 1.17 1.20 1.17 1.19 7.3M
2025-07-30 1.15 1.17 1.15 1.17 4.3M
2025-07-29 1.15 1.16 1.14 1.14 2.1M
2025-07-28 1.16 1.17 1.15 1.15 1.4M
2025-07-25 1.14 1.16 1.14 1.16 2.0M
2025-07-24 1.15 1.16 1.14 1.15 3.4M
2025-07-23 1.15 1.15 1.13 1.15 0.8M
2025-07-22 1.15 1.15 1.13 1.15 3.5M
2025-07-21 1.14 1.15 1.14 1.15 1.6M
2025-07-18 1.13 1.15 1.13 1.14 3.0M
2025-07-17 1.13 1.14 1.11 1.12 2.6M
2025-07-16 1.12 1.13 1.12 1.13 1.9M
2025-07-15 1.13 1.13 1.12 1.13 5.7M
2025-07-14 1.08 1.12 1.08 1.12 6.2M
2025-07-11 1.07 1.09 1.07 1.08 5.3M
2025-07-10 1.08 1.09 1.07 1.07 1.5M
2025-07-09 1.08 1.09 1.07 1.08 2.0M
2025-07-08 1.08 1.08 1.06 1.08 2.4M
2025-07-07 1.08 1.09 1.07 1.08 2.0M
2025-07-04 1.09 1.09 1.06 1.09 3.5M
2025-07-03 1.07 1.10 1.06 1.10 6.8M
2025-07-02 1.05 1.07 1.05 1.06 1.5M
2025-07-01 1.05 1.06 1.04 1.06 2.4M
2025-06-30 1.06 1.08 1.05 1.05 3.1M
2025-06-27 1.04 1.06 1.03 1.05 4.0M
2025-06-26 1.04 1.04 1.01 1.04 3.8M
2025-06-25 1.01 1.04 1.01 1.03 2.4M
2025-06-24 1.00 1.01 1.00 1.00 1.4M
2025-06-23 1.01 1.01 0.99 1.00 2.0M
2025-06-20 1.02 1.04 1.01 1.01 1.9M
2025-06-19 1.03 1.04 1.02 1.02 1.2M
2025-06-18 1.02 1.05 1.02 1.03 1.9M
2025-06-17 1.01 1.03 1.01 1.02 0.9M
2025-06-16 1.01 1.02 1.00 1.01 0.5M
2025-06-13 1.02 1.03 1.00 1.01 1.6M
2025-06-12 1.03 1.03 1.02 1.02 0.6M
2025-06-11 1.01 1.03 1.01 1.03 1.2M
2025-06-10 1.02 1.02 1.01 1.01 0.5M
2025-06-09 1.00 1.03 1.00 1.02 1.8M
2025-06-06 1.01 1.02 1.00 1.01 1.7M
2025-06-05 0.99 1.02 0.98 1.01 4.0M
2025-06-04 0.99 0.99 0.98 0.98 0.2M
2025-06-03 0.99 1.01 0.98 0.98 3.1M
2025-06-02 0.99 1.00 0.99 1.00 2.0M
2025-05-30 0.97 0.99 0.97 0.99 6.0M
2025-05-29 0.97 0.98 0.97 0.97 0.7M
2025-05-28 0.97 0.98 0.96 0.97 1.7M
2025-05-27 0.96 0.97 0.96 0.97 1.4M
2025-05-26 0.98 0.98 0.96 0.96 1.0M
2025-05-23 0.97 0.98 0.97 0.97 0.7M
2025-05-22 0.97 0.98 0.96 0.98 1.5M
2025-05-21 0.97 0.97 0.96 0.96 1.8M
2025-05-20 0.97 0.98 0.97 0.97 0.8M
2025-05-19 0.98 0.98 0.97 0.97 1.5M
2025-05-16 0.97 0.98 0.97 0.98 1.2M
2025-05-15 0.97 0.98 0.97 0.97 1.5M
2025-05-14 0.97 0.99 0.97 0.98 0.9M
2025-05-13 0.98 1.00 0.97 0.97 3.0M
2025-05-09 0.97 0.98 0.97 0.98 1.3M
2025-05-08 0.98 0.98 0.97 0.98 1.4M
2025-05-07 0.98 0.98 0.97 0.98 1.1M
2025-05-06 0.98 0.99 0.98 0.99 1.6M
2025-05-05 0.98 0.98 0.97 0.97 1.7M
2025-05-02 0.98 0.98 0.96 0.98 1.4M
2025-04-30 0.98 0.98 0.97 0.98 2.6M
2025-04-29 0.96 0.97 0.96 0.97 2.5M
2025-04-28 0.95 0.96 0.94 0.96 2.2M
2025-04-25 0.95 0.96 0.95 0.95 1.7M
2025-04-24 0.94 0.95 0.94 0.95 1.5M
2025-04-23 0.95 0.95 0.94 0.94 1.8M
2025-04-22 0.94 0.95 0.93 0.94 1.9M
2025-04-21 0.95 0.95 0.94 0.95 1.0M
2025-04-17 0.95 0.95 0.93 0.93 1.2M
2025-04-16 0.92 0.95 0.91 0.95 1.7M
2025-04-15 0.92 0.92 0.90 0.92 2.0M
2025-04-14 0.92 0.93 0.91 0.91 1.3M
2025-04-11 0.91 0.91 0.89 0.91 1.9M
2025-04-10 0.91 0.93 0.90 0.92 6.3M
2025-04-09 0.88 0.89 0.82 0.85 7.0M
2025-04-08 0.89 0.90 0.88 0.88 3.3M
2025-04-07 0.94 0.94 0.85 0.88 10.3M
2025-04-04 0.96 0.96 0.95 0.95 3.1M
2025-04-03 0.95 0.96 0.94 0.96 4.2M
2025-04-02 0.96 0.97 0.95 0.95 3.5M
2025-04-01 0.97 0.97 0.96 0.96 2.4M
2025-03-28 0.97 0.97 0.97 0.97 1.1M
2025-03-27 0.97 0.98 0.97 0.97 2.0M
2025-03-26 0.97 0.98 0.96 0.97 2.9M
2025-03-25 0.98 0.98 0.96 0.97 5.2M
2025-03-24 0.97 0.98 0.97 0.98 4.2M
2025-03-21 0.96 0.98 0.96 0.97 7.8M
2025-03-20 0.95 0.96 0.95 0.95 4.5M
2025-03-19 0.95 0.95 0.94 0.95 1.9M
2025-03-18 0.95 0.95 0.94 0.95 3.6M
2025-03-17 0.94 0.95 0.94 0.95 3.1M
2025-03-14 0.94 0.95 0.94 0.94 3.8M
2025-03-13 0.95 0.95 0.94 0.94 6.1M
2025-03-12 0.94 0.95 0.94 0.95 10.4M
2025-03-11 0.95 0.95 0.94 0.94 6.0M
2025-03-10 0.96 0.96 0.95 0.95 2.5M
2025-03-07 0.97 0.97 0.96 0.96 3.1M
2025-03-06 0.97 0.97 0.96 0.96 1.0M
2025-03-05 0.97 0.97 0.96 0.96 1.7M
2025-03-04 0.97 0.97 0.96 0.97 10.8M
2025-03-03 0.96 0.97 0.96 0.97 1.8M
2025-02-28 0.96 0.97 0.96 0.96 1.7M
2025-02-27 0.97 0.97 0.96 0.97 2.5M
2025-02-26 0.98 0.98 0.96 0.97 5.5M
2025-02-25 0.98 0.98 0.97 0.97 2.6M
2025-02-24 0.99 1.00 0.98 0.98 7.5M
2025-02-21 1.00 1.00 0.99 1.00 2.2M
2025-02-20 0.99 1.00 0.99 1.00 6.0M
2025-02-19 1.02 1.02 1.00 1.00 7.1M
2025-02-18 1.03 1.04 1.01 1.03 2.4M
2025-02-17 1.07 1.07 1.05 1.06 1.3M
2025-02-14 1.05 1.08 1.05 1.06 7.6M
2025-02-13 1.03 1.05 1.03 1.05 2.5M
2025-02-12 1.04 1.05 1.03 1.04 2.2M
2025-02-11 1.04 1.05 1.03 1.05 3.0M
2025-02-10 1.04 1.05 1.03 1.04 1.7M
2025-02-07 1.03 1.05 1.03 1.04 2.4M
2025-02-06 1.03 1.05 1.02 1.03 3.4M
2025-02-05 1.02 1.05 1.02 1.02 3.8M
2025-02-04 1.02 1.03 1.01 1.02 3.0M
2025-02-03 1.01 1.03 1.00 1.03 3.8M
2025-01-31 1.02 1.03 1.01 1.02 7.8M
2025-01-28 1.06 1.06 1.03 1.03 3.4M
2025-01-27 1.05 1.06 1.04 1.04 1.5M
2025-01-24 1.05 1.05 1.03 1.04 3.5M
2025-01-23 1.05 1.05 1.04 1.04 2.4M
2025-01-22 1.06 1.07 1.05 1.05 0.9M
2025-01-21 1.06 1.08 1.06 1.06 1.3M
2025-01-20 1.05 1.07 1.04 1.05 2.3M
2025-01-17 1.06 1.06 1.04 1.04 3.6M
2025-01-16 1.06 1.08 1.05 1.06 2.8M
2025-01-15 1.06 1.06 1.05 1.05 0.6M
2025-01-14 1.07 1.08 1.04 1.06 4.5M
2025-01-13 1.08 1.09 1.06 1.07 1.6M
2025-01-10 1.09 1.09 1.08 1.08 0.8M
2025-01-09 1.09 1.10 1.08 1.09 1.0M
2025-01-08 1.09 1.10 1.08 1.09 1.5M
2025-01-07 1.10 1.10 1.09 1.09 1.5M
2025-01-06 1.08 1.10 1.08 1.10 1.0M
2025-01-03 1.07 1.09 1.07 1.08 0.5M
2025-01-02 1.07 1.08 1.07 1.08 0.4M