CLILF - CapitaLand Investment Limited
Other OTC - Other OTC Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2023 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | - |
| 05 Jun 2023 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 2.4180 | 994 |
| 02 Jun 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 01 Jun 2023 | 2.4720 | 2.4800 | 2.4720 | 2.4800 | 2.4800 | 934 |
| 31 May 2023 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 2.4720 | 999 |
| 30 May 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 26 May 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 232 |
| 25 May 2023 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | - |
| 24 May 2023 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 2.5780 | 354 |
| 23 May 2023 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | 2.5360 | - |
| 22 May 2023 | 2.5600 | 2.5600 | 2.5360 | 2.5360 | 2.5360 | 5,401 |
| 19 May 2023 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | - |
| 18 May 2023 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 2.6120 | 149 |
| 17 May 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
| 16 May 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | - |
| 15 May 2023 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 2.7020 | 113 |
| 12 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 11 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 10 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 09 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 08 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 05 May 2023 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | - |
| 04 May 2023 | 2.7780 | 2.8300 | 2.7780 | 2.8300 | 2.8300 | 10,019 |
| 03 May 2023 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 02 May 2023 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 01 May 2023 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | - |
| 28 Apr 2023 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 2.7580 | 644 |
| 28 Apr 2023 | 0.12 Dividend | |||||
| 27 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 26 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 25 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 24 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 21 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 20 Apr 2023 | 2.7310 | 2.7310 | 2.7310 | 2.7310 | 2.6110 | - |
| 19 Apr 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6578 | 5,954 |
| 18 Apr 2023 | 2.8460 | 2.8460 | 2.8460 | 2.8460 | 2.7209 | - |
| 17 Apr 2023 | 2.7900 | 2.8460 | 2.7900 | 2.8460 | 2.7209 | 603 |
| 14 Apr 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6578 | - |
| 13 Apr 2023 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.6578 | - |
| 12 Apr 2023 | 2.7600 | 2.7800 | 2.7600 | 2.7800 | 2.6578 | 16,642 |
| 11 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6770 | - |
| 10 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6770 | - |
| 06 Apr 2023 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.6770 | 102 |
| 05 Apr 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 04 Apr 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 03 Apr 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 31 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 30 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 29 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 28 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | - |
| 27 Mar 2023 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.5336 | 3,745 |
| 24 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 23 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 22 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 21 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 20 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 17 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 16 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 15 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 14 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 13 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 10 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 09 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 08 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | - |
| 07 Mar 2023 | 2.6750 | 2.6750 | 2.6750 | 2.6750 | 2.5575 | 3,849 |
| 06 Mar 2023 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | 2.5909 | 123 |
| 03 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 02 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 01 Mar 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 28 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 27 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 24 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 23 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 22 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 21 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 17 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 16 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 15 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 14 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 13 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 10 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 09 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 08 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 07 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | - |
| 06 Feb 2023 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.8395 | 145 |
| 03 Feb 2023 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8338 | - |
| 02 Feb 2023 | 2.9640 | 2.9640 | 2.9640 | 2.9640 | 2.8338 | 345 |
| 01 Feb 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8777 | - |
| 31 Jan 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8777 | - |
| 30 Jan 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8777 | - |
| 27 Jan 2023 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8777 | 528 |
| 26 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 25 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 24 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 23 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 20 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 19 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 18 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | - |
| 17 Jan 2023 | 2.9250 | 2.9250 | 2.9250 | 2.9250 | 2.7965 | 1,905 |
| 13 Jan 2023 | 2.8180 | 2.8180 | 2.8180 | 2.8180 | 2.6942 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.