Capitaland Investment

CAPN
🏛️ singapore →
2.68
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:55 2.71 2.71 2.71 2.71 524.4K
09:00 2.71 2.71 2.70 2.70 174.4K
09:05 2.70 2.70 2.68 2.69 1,131.5K
09:10 2.68 2.69 2.68 2.68 37.2K
09:15 2.68 2.69 2.68 2.68 230.5K
09:20 2.68 2.69 2.68 2.68 44.3K
09:25 2.68 2.69 2.68 2.69 713.2K
09:30 2.69 2.69 2.69 2.69 425.2K
09:35 2.69 2.69 2.68 2.69 118.1K
09:40 2.69 2.69 2.69 2.69 18.6K
09:45 2.69 2.69 2.68 2.68 30.6K
09:50 2.68 2.69 2.68 2.69 5.0K
09:55 2.69 2.70 2.69 2.69 568.3K
10:00 2.70 2.70 2.68 2.68 280.6K
10:05 2.68 2.69 2.68 2.68 26.6K
10:10 2.68 2.69 2.68 2.69 4.6K
10:15 2.69 2.69 2.68 2.68 29.1K
10:20 2.69 2.69 2.68 2.68 63.1K
10:25 2.68 2.69 2.68 2.68 6.2K
10:30 2.68 2.69 2.68 2.69 3.7K
10:35 2.69 2.69 2.68 2.69 2.6K
10:40 2.68 2.69 2.68 2.68 34.5K
10:45 2.68 2.69 2.68 2.68 4.1K
10:50 2.68 2.69 2.68 2.69 807.7K
10:55 2.70 2.70 2.69 2.69 28.7K
11:00 2.69 2.70 2.69 2.69 51.7K
11:05 2.69 2.70 2.69 2.69 12.5K
11:10 2.69 2.70 2.69 2.70 15.2K
11:15 2.69 2.70 2.69 2.70 18.7K
11:20 2.70 2.70 2.69 2.69 6.1K
11:25 2.69 2.70 2.69 2.69 54.9K
11:30 2.70 2.70 2.69 2.70 233.4K
11:35 2.70 2.70 2.69 2.69 34.4K
11:40 2.70 2.70 2.69 2.69 16.4K
11:45 2.69 2.70 2.69 2.70 24.1K
11:50 2.70 2.70 2.69 2.70 12.9K
11:55 2.69 2.70 2.69 2.69 51.0K
12:55 2.70 2.70 2.70 2.70 65.1K
13:00 2.70 2.70 2.69 2.69 986.0K
13:05 2.69 2.69 2.69 2.69 2.8K
13:10 2.70 2.70 2.70 2.70 1.7K
13:15 2.70 2.70 2.70 2.70 3.7K
13:20 2.70 2.70 2.70 2.70 107.2K
13:25 2.70 2.70 2.70 2.70 23.5K
13:30 2.70 2.70 2.69 2.70 8.9K
13:35 2.70 2.70 2.70 2.70 2.9K
13:40 2.70 2.70 2.70 2.70 24.7K
13:45 2.70 2.70 2.70 2.70 1.6K
13:50 2.70 2.70 2.70 2.70 10.6K
13:55 2.70 2.70 2.70 2.70 10.6K
14:00 2.70 2.70 2.70 2.70 17.2K
14:05 2.70 2.70 2.70 2.70 7.8K
14:10 2.70 2.70 2.70 2.70 4.1K
14:15 2.70 2.70 2.69 2.69 17.8K
14:20 2.70 2.70 2.69 2.70 5.2K
14:25 2.70 2.70 2.69 2.69 61.3K
14:30 2.70 2.70 2.69 2.70 12.9K
14:35 2.69 2.70 2.69 2.70 6.0K
14:40 2.69 2.70 2.69 2.69 6.7K
14:45 2.69 2.70 2.69 2.69 37.8K
14:50 2.69 2.70 2.69 2.70 5.8K
14:55 2.69 2.70 2.69 2.70 12.6K
15:00 2.69 2.70 2.69 2.69 17.8K
15:05 2.69 2.70 2.69 2.70 10.1K
15:10 2.70 2.70 2.69 2.69 17.8K
15:15 2.70 2.70 2.69 2.70 14.8K
15:20 2.69 2.70 2.69 2.70 106.4K
15:25 2.70 2.70 2.69 2.70 8.5K
15:30 2.69 2.70 2.69 2.70 15.7K
15:35 2.70 2.70 2.69 2.69 16.0K
15:40 2.69 2.70 2.69 2.70 17.6K
15:45 2.70 2.70 2.69 2.70 26.7K
15:50 2.69 2.70 2.69 2.70 25.7K
15:55 2.69 2.70 2.69 2.70 29.3K
16:00 2.70 2.70 2.69 2.70 50.9K
16:05 2.70 2.70 2.69 2.70 365.4K
16:10 2.69 2.70 2.69 2.70 85.0K
16:15 2.70 2.70 2.69 2.70 226.7K
16:20 2.69 2.70 2.69 2.70 530.0K
16:25 2.69 2.70 2.69 2.70 39.0K
16:30 2.70 2.70 2.69 2.70 62.8K
16:35 2.70 2.70 2.69 2.70 38.3K
16:40 2.69 2.70 2.69 2.69 51.5K
16:45 2.69 2.70 2.69 2.69 71.6K
16:50 2.70 2.70 2.69 2.69 326.0K
16:55 2.69 2.70 2.69 2.70 169.3K
17:00 2.68 2.68 2.68 2.68 2,868.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 2.68 2.69 2.67 2.68 6.4M
2025-09-26 2.67 2.69 2.65 2.67 7.6M
2025-09-25 2.68 2.69 2.66 2.67 11.7M
2025-09-24 2.70 2.70 2.68 2.68 5.1M
2025-09-23 2.69 2.72 2.66 2.70 12.4M
2025-09-22 2.71 2.71 2.68 2.68 12.5M
2025-09-19 2.70 2.71 2.69 2.71 30.0M
2025-09-18 2.74 2.74 2.70 2.72 13.5M
2025-09-17 2.73 2.74 2.70 2.74 15.7M
2025-09-16 2.77 2.77 2.72 2.73 16.6M
2025-09-15 2.79 2.81 2.76 2.77 14.7M
2025-09-12 2.79 2.79 2.77 2.78 6.8M
2025-09-11 2.78 2.79 2.76 2.77 7.6M
2025-09-10 2.78 2.79 2.75 2.77 10.9M
2025-09-09 2.80 2.82 2.77 2.79 8.5M
2025-09-08 2.78 2.81 2.77 2.79 11.2M
2025-09-05 2.76 2.78 2.76 2.77 5.5M
2025-09-04 2.77 2.77 2.74 2.75 7.7M
2025-09-03 2.75 2.77 2.74 2.77 3.8M
2025-09-02 2.79 2.79 2.76 2.76 6.0M
2025-09-01 2.76 2.79 2.73 2.79 4.7M
2025-08-29 2.74 2.78 2.74 2.76 7.6M
2025-08-28 2.75 2.76 2.73 2.74 3.4M
2025-08-27 2.76 2.77 2.73 2.75 9.4M
2025-08-26 2.78 2.78 2.74 2.76 9.6M
2025-08-25 2.74 2.80 2.72 2.77 13.7M
2025-08-22 2.70 2.72 2.70 2.71 3.1M
2025-08-21 2.71 2.71 2.67 2.70 7.9M
2025-08-20 2.69 2.72 2.67 2.71 8.5M
2025-08-19 2.67 2.70 2.65 2.70 11.6M
2025-08-18 2.69 2.71 2.67 2.67 10.1M
2025-08-15 2.72 2.72 2.68 2.70 8.7M
2025-08-14 2.78 2.78 2.70 2.72 16.8M
2025-08-13 2.78 2.84 2.76 2.82 15.5M
2025-08-12 2.78 2.78 2.75 2.75 5.2M
2025-08-11 2.78 2.79 2.76 2.77 5.2M
2025-08-08 2.79 2.79 2.74 2.77 7.3M
2025-08-07 2.76 2.79 2.75 2.78 6.5M
2025-08-06 2.76 2.77 2.73 2.76 9.4M
2025-08-05 2.81 2.82 2.75 2.77 12.1M
2025-08-04 2.76 2.81 2.75 2.80 8.7M
2025-08-01 2.78 2.80 2.74 2.76 7.3M
2025-07-31 2.82 2.82 2.78 2.78 8.6M
2025-07-30 2.85 2.85 2.82 2.84 8.2M
2025-07-29 2.84 2.87 2.82 2.84 8.6M
2025-07-28 2.85 2.86 2.82 2.83 5.3M
2025-07-25 2.81 2.86 2.79 2.84 11.2M
2025-07-24 2.82 2.84 2.79 2.80 8.8M
2025-07-23 2.80 2.83 2.79 2.82 9.1M
2025-07-22 2.79 2.82 2.78 2.79 13.6M
2025-07-21 2.77 2.78 2.75 2.77 8.8M
2025-07-18 2.74 2.77 2.72 2.75 10.6M
2025-07-17 2.75 2.75 2.71 2.73 6.6M
2025-07-16 2.75 2.77 2.73 2.74 5.3M
2025-07-15 2.74 2.75 2.72 2.74 6.0M
2025-07-14 2.71 2.74 2.71 2.73 6.7M
2025-07-11 2.71 2.73 2.70 2.71 6.9M
2025-07-10 2.70 2.72 2.68 2.70 6.3M
2025-07-09 2.66 2.71 2.66 2.69 5.3M
2025-07-08 2.69 2.70 2.66 2.66 8.3M
2025-07-07 2.72 2.73 2.68 2.69 6.0M
2025-07-04 2.71 2.72 2.67 2.71 9.7M
2025-07-03 2.71 2.73 2.70 2.71 7.0M
2025-07-02 2.65 2.72 2.65 2.69 11.1M
2025-07-01 2.65 2.67 2.64 2.65 7.0M
2025-06-30 2.64 2.65 2.62 2.65 10.1M
2025-06-27 2.60 2.65 2.60 2.63 10.4M
2025-06-26 2.57 2.60 2.57 2.59 8.5M
2025-06-25 2.54 2.58 2.54 2.56 7.4M
2025-06-24 2.55 2.56 2.51 2.54 15.7M
2025-06-23 2.53 2.55 2.51 2.53 16.5M
2025-06-20 2.59 2.61 2.54 2.54 22.3M
2025-06-19 2.59 2.62 2.58 2.59 5.2M
2025-06-18 2.57 2.61 2.57 2.59 4.8M
2025-06-17 2.57 2.60 2.56 2.59 5.0M
2025-06-16 2.57 2.57 2.54 2.56 3.8M
2025-06-13 2.58 2.59 2.56 2.58 4.6M
2025-06-12 2.64 2.64 2.58 2.59 8.8M
2025-06-11 2.60 2.63 2.59 2.61 9.3M
2025-06-10 2.55 2.59 2.55 2.59 8.5M
2025-06-09 2.56 2.57 2.54 2.55 3.8M
2025-06-06 2.54 2.57 2.53 2.56 6.3M
2025-06-05 2.53 2.56 2.52 2.54 6.7M
2025-06-04 2.52 2.54 2.51 2.53 4.3M
2025-06-03 2.50 2.54 2.49 2.51 8.3M
2025-06-02 2.52 2.52 2.48 2.50 9.1M
2025-05-30 2.51 2.55 2.51 2.52 26.7M
2025-05-29 2.54 2.54 2.50 2.52 8.3M
2025-05-28 2.55 2.55 2.52 2.53 5.9M
2025-05-27 2.53 2.54 2.52 2.54 3.2M
2025-05-26 2.53 2.55 2.52 2.53 3.5M
2025-05-23 2.53 2.53 2.51 2.52 3.7M
2025-05-22 2.53 2.54 2.51 2.53 6.0M
2025-05-21 2.54 2.57 2.53 2.54 5.9M
2025-05-20 2.54 2.57 2.52 2.53 7.8M
2025-05-19 2.56 2.57 2.53 2.53 5.6M
2025-05-16 2.56 2.58 2.55 2.56 4.9M
2025-05-15 2.54 2.55 2.51 2.55 7.0M
2025-05-14 2.55 2.56 2.52 2.53 6.8M
2025-05-13 2.57 2.61 2.53 2.54 10.3M
2025-05-09 2.51 2.54 2.51 2.53 7.7M
2025-05-08 2.56 2.56 2.51 2.51 10.8M
2025-05-07 2.57 2.59 2.54 2.57 8.6M
2025-05-06 2.57 2.61 2.55 2.55 4.1M
2025-05-05 2.54 2.58 2.53 2.57 5.3M
2025-05-02 2.58 2.58 2.50 2.53 18.9M
2025-04-30 2.62 2.68 2.61 2.68 18.0M
2025-04-29 2.63 2.63 2.60 2.62 11.9M
2025-04-28 2.62 2.63 2.59 2.63 11.8M
2025-04-25 2.60 2.63 2.58 2.61 7.0M
2025-04-24 2.67 2.69 2.64 2.65 9.1M
2025-04-23 2.65 2.68 2.64 2.66 9.0M
2025-04-22 2.58 2.64 2.56 2.63 7.9M
2025-04-21 2.59 2.63 2.57 2.60 6.1M
2025-04-17 2.55 2.61 2.53 2.59 11.6M
2025-04-16 2.49 2.54 2.48 2.54 7.9M
2025-04-15 2.48 2.51 2.47 2.49 8.9M
2025-04-14 2.50 2.52 2.47 2.47 8.6M
2025-04-11 2.46 2.49 2.43 2.48 9.0M
2025-04-10 2.53 2.54 2.46 2.50 16.1M
2025-04-09 2.45 2.45 2.38 2.40 22.9M
2025-04-08 2.48 2.53 2.43 2.48 27.6M
2025-04-07 2.52 2.52 2.37 2.43 37.5M
2025-04-04 2.68 2.72 2.64 2.65 19.7M
2025-04-03 2.72 2.74 2.67 2.73 8.9M
2025-04-02 2.72 2.74 2.70 2.72 6.4M
2025-04-01 2.77 2.77 2.72 2.74 10.5M
2025-03-28 2.78 2.78 2.74 2.74 7.8M
2025-03-27 2.77 2.79 2.75 2.77 13.5M
2025-03-26 2.74 2.76 2.72 2.75 8.9M
2025-03-25 2.72 2.77 2.71 2.72 17.3M
2025-03-24 2.68 2.72 2.67 2.70 10.7M
2025-03-21 2.66 2.67 2.64 2.66 9.6M
2025-03-20 2.65 2.67 2.65 2.66 7.8M
2025-03-19 2.67 2.67 2.63 2.63 6.8M
2025-03-18 2.66 2.68 2.65 2.66 10.4M
2025-03-17 2.63 2.65 2.62 2.63 8.7M
2025-03-14 2.62 2.63 2.60 2.62 6.6M
2025-03-13 2.58 2.63 2.57 2.61 10.9M
2025-03-12 2.54 2.60 2.54 2.58 9.4M
2025-03-11 2.55 2.56 2.52 2.55 13.5M
2025-03-10 2.60 2.60 2.56 2.57 6.7M
2025-03-07 2.59 2.60 2.56 2.59 6.8M
2025-03-06 2.62 2.62 2.59 2.60 7.0M
2025-03-05 2.58 2.62 2.57 2.61 7.0M
2025-03-04 2.61 2.61 2.57 2.59 7.5M
2025-03-03 2.57 2.63 2.55 2.63 24.1M
2025-02-28 2.60 2.61 2.52 2.56 26.4M
2025-02-27 2.55 2.62 2.55 2.62 26.8M
2025-02-26 2.52 2.52 2.46 2.50 15.1M
2025-02-25 2.50 2.53 2.48 2.52 9.7M
2025-02-24 2.43 2.53 2.43 2.51 14.0M
2025-02-21 2.44 2.46 2.43 2.45 10.6M
2025-02-20 2.48 2.50 2.43 2.44 15.3M
2025-02-19 2.48 2.53 2.47 2.48 10.6M
2025-02-18 2.54 2.54 2.47 2.49 12.4M
2025-02-17 2.53 2.55 2.51 2.54 2.8M
2025-02-14 2.52 2.55 2.50 2.51 11.8M
2025-02-13 2.47 2.52 2.46 2.51 14.2M
2025-02-12 2.47 2.48 2.43 2.47 7.5M
2025-02-11 2.46 2.48 2.44 2.47 6.2M
2025-02-10 2.49 2.49 2.45 2.46 11.0M
2025-02-07 2.47 2.51 2.46 2.51 11.1M
2025-02-06 2.45 2.49 2.44 2.47 12.1M
2025-02-05 2.46 2.47 2.42 2.45 6.8M
2025-02-04 2.44 2.49 2.42 2.46 14.1M
2025-02-03 2.43 2.44 2.40 2.42 10.6M
2025-01-31 2.48 2.49 2.45 2.46 12.4M
2025-01-28 2.45 2.48 2.45 2.45 7.6M
2025-01-27 2.44 2.45 2.41 2.44 10.2M
2025-01-24 2.45 2.47 2.44 2.44 9.9M
2025-01-23 2.45 2.47 2.42 2.44 13.4M
2025-01-22 2.50 2.52 2.44 2.45 14.6M
2025-01-21 2.49 2.51 2.48 2.49 7.9M
2025-01-20 2.47 2.49 2.46 2.48 8.4M
2025-01-17 2.49 2.51 2.47 2.47 10.3M
2025-01-16 2.54 2.55 2.48 2.49 12.7M
2025-01-15 2.48 2.51 2.46 2.50 11.1M
2025-01-14 2.45 2.50 2.45 2.46 9.9M
2025-01-13 2.46 2.47 2.43 2.45 13.0M
2025-01-10 2.48 2.48 2.45 2.47 13.9M
2025-01-09 2.51 2.52 2.48 2.48 12.6M
2025-01-08 2.59 2.60 2.47 2.51 23.4M
2025-01-07 2.64 2.64 2.57 2.58 8.5M
2025-01-06 2.69 2.69 2.63 2.64 6.2M
2025-01-03 2.66 2.69 2.66 2.68 5.0M
2025-01-02 2.63 2.65 2.62 2.65 4.2M