Content on this page requires a newer version of Adobe Flash Player.

Get Adobe Flash player




Keep yourself up to date with all the latest announcements from CapitaLand Retail China Trust

Email This Print This

Filter Dates:
From / / To / /

Historical price from Feb 22, 2018 to May 18, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(07/05/2018 to 18/05/2018)
1.550 1.600 1.550 1.580 6,423,3001.580
Previous 2 weeks
(20/04/2018 to 04/05/2018)
1.570 1.580 1.530 1.550 12,823,800 1.550
Previous 4 weeks
(22/03/2018 to 19/04/2018)
1.600 1.620 1.520 1.570 30,406,600 1.570
Daily Historical Data
18/05/2018 1.570 1.580 1.550 1.580 586,200 1.580
17/05/2018 1.570 1.580 1.560 1.560 780,300 1.560
16/05/2018 1.590 1.590 1.570 1.570 525,900 1.570
15/05/2018 1.570 1.600 1.560 1.590 1,556,800 1.590
14/05/2018 1.560 1.570 1.560 1.570 390,900 1.570
11/05/2018 1.570 1.570 1.550 1.560 536,500 1.560
10/05/2018 1.570 1.570 1.560 1.560 656,600 1.560
09/05/2018 1.560 1.580 1.560 1.570 451,600 1.570
08/05/2018 1.560 1.570 1.550 1.560 418,500 1.560
07/05/2018 1.550 1.570 1.550 1.550 520,000 1.550
04/05/2018 1.570 1.570 1.550 1.550 604,000 1.550
03/05/2018 1.560 1.580 1.560 1.560 650,200 1.560
02/05/2018 1.570 1.580 1.560 1.560 1,693,600 1.560
30/04/2018 1.560 1.570 1.550 1.570 2,051,800 1.570
27/04/2018 1.560 1.570 1.550 1.550 1,725,500 1.550
26/04/2018 1.540 1.550 1.530 1.550 1,266,300 1.550
25/04/2018 1.540 1.550 1.530 1.530 2,217,600 1.530
24/04/2018 1.560 1.560 1.540 1.540 970,800 1.540
23/04/2018 1.550 1.560 1.540 1.560 644,600 1.560
20/04/2018 1.570 1.570 1.550 1.550 999,400 1.550
19/04/2018 1.550 1.570 1.550 1.570 732,800 1.570
18/04/2018 1.540 1.550 1.530 1.550 934,800 1.550
17/04/2018 1.530 1.550 1.530 1.550 872,900 1.550
16/04/2018 1.550 1.550 1.520 1.540 3,210,000 1.540
13/04/2018 1.550 1.560 1.540 1.540 1,183,300 1.540
12/04/2018 1.550 1.570 1.540 1.540 1,196,700 1.540
11/04/2018 1.540 1.570 1.540 1.550 1,785,100 1.550
10/04/2018 1.540 1.540 1.530 1.530 1,270,900 1.530
09/04/2018 1.530 1.540 1.530 1.540 1,501,300 1.540
06/04/2018 1.550 1.550 1.530 1.530 2,184,500 1.530
05/04/2018 1.560 1.570 1.550 1.550 866,500 1.550
04/04/2018 1.580 1.580 1.550 1.550 1,394,800 1.550
03/04/2018 1.560 1.580 1.560 1.570 2,153,500 1.570
02/04/2018 1.580 1.590 1.560 1.560 1,391,900 1.560
29/03/2018 1.560 1.580 1.550 1.580 2,000,400 1.580
28/03/2018 1.550 1.580 1.540 1.550 2,879,400 1.550
27/03/2018 1.570 1.570 1.550 1.550 1,568,800 1.550
26/03/2018 1.580 1.590 1.550 1.570 1,345,800 1.570
23/03/2018 1.590 1.600 1.570 1.570 823,800 1.570
22/03/2018 1.600 1.620 1.580 1.600 1,109,400 1.600
21/03/2018 1.590 1.600 1.590 1.590 323,800 1.590
20/03/2018 1.580 1.600 1.570 1.600 532,300 1.600
19/03/2018 1.590 1.590 1.580 1.580 374,300 1.580
16/03/2018 1.590 1.600 1.580 1.580 970,900 1.580
15/03/2018 1.590 1.600 1.580 1.590 881,900 1.590
14/03/2018 1.610 1.620 1.590 1.600 490,400 1.600
13/03/2018 1.600 1.620 1.580 1.600 1,632,900 1.600
12/03/2018 1.600 1.600 1.580 1.590 1,040,000 1.590
09/03/2018 1.570 1.600 1.570 1.590 742,800 1.590
08/03/2018 1.590 1.590 1.570 1.580 413,600 1.580
07/03/2018 1.580 1.600 1.560 1.590 1,094,600 1.590
06/03/2018 1.600 1.600 1.560 1.580 2,047,200 1.580
05/03/2018 1.590 1.600 1.570 1.570 1,071,700 1.570
02/03/2018 1.600 1.640 1.580 1.600 2,794,500 1.600
01/03/2018 1.600 1.610 1.580 1.600 1,177,600 1.600
28/02/2018 1.580 1.600 1.550 1.600 1,761,900 1.600
27/02/2018 1.560 1.580 1.540 1.580 1,772,700 1.580
26/02/2018 1.550 1.570 1.540 1.560 1,933,900 1.560
23/02/2018 1.560 1.570 1.540 1.540 1,721,000 1.540
22/02/2018 1.570 1.590 1.560 1.560 925,000 1.560

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include: