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 May 30, 2017 to Aug 23, 2017
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(10/08/2017 to 23/08/2017)
1.605 1.615 1.575 1.610 8,390,6001.610
Previous 2 weeks
(26/07/2017 to 08/08/2017)
1.600 1.665 1.575 1.605 13,786,900 1.605
Previous 4 weeks
(28/06/2017 to 25/07/2017)
1.640 1.685 1.595 1.600 27,877,400 1.600
Daily Historical Data
23/08/2017 1.595 1.610 1.590 1.610 1,437,600 1.610
22/08/2017 1.595 1.605 1.580 1.585 1,048,500 1.585
21/08/2017 1.600 1.600 1.585 1.590 1,620,100 1.590
18/08/2017 1.600 1.605 1.595 1.595 139,000 1.595
17/08/2017 1.595 1.615 1.590 1.600 676,400 1.600
16/08/2017 1.605 1.605 1.575 1.585 399,900 1.585
15/08/2017 1.610 1.610 1.590 1.605 187,000 1.605
14/08/2017 1.580 1.610 1.580 1.610 965,400 1.610
11/08/2017 1.600 1.600 1.575 1.580 968,500 1.580
10/08/2017 1.605 1.610 1.590 1.610 948,200 1.610
08/08/2017 1.575 1.610 1.575 1.605 880,900 1.605
07/08/2017 1.595 1.595 1.575 1.580 708,300 1.580
04/08/2017 1.590 1.605 1.590 1.595 724,400 1.595
03/08/2017 1.620 1.620 1.590 1.590 1,245,900 1.590
02/08/2017 1.615 1.620 1.590 1.615 1,503,900 1.615
01/08/2017 1.660 1.665 1.640 1.660 2,331,800 1.660
31/07/2017 1.645 1.660 1.640 1.660 1,824,200 1.660
28/07/2017 1.640 1.650 1.635 1.645 1,988,300 1.645
27/07/2017 1.620 1.635 1.620 1.630 1,442,700 1.630
26/07/2017 1.600 1.610 1.595 1.610 1,136,500 1.610
25/07/2017 1.620 1.620 1.595 1.600 4,627,000 1.600
24/07/2017 1.640 1.645 1.610 1.620 2,607,200 1.620
21/07/2017 1.640 1.645 1.625 1.640 1,477,900 1.640
20/07/2017 1.630 1.635 1.620 1.630 1,634,900 1.630
19/07/2017 1.620 1.635 1.615 1.620 2,224,800 1.620
18/07/2017 1.620 1.620 1.605 1.615 1,592,900 1.615
17/07/2017 1.610 1.620 1.610 1.615 1,209,000 1.615
14/07/2017 1.610 1.625 1.605 1.610 1,174,100 1.610
13/07/2017 1.620 1.620 1.605 1.610 920,900 1.610
12/07/2017 1.620 1.625 1.620 1.625 247,700 1.625
11/07/2017 1.640 1.640 1.610 1.610 1,372,000 1.610
10/07/2017 1.635 1.650 1.630 1.630 1,140,300 1.630
07/07/2017 1.660 1.665 1.625 1.635 923,600 1.635
06/07/2017 1.680 1.680 1.660 1.665 763,100 1.665
05/07/2017 1.650 1.685 1.650 1.685 2,098,100 1.685
04/07/2017 1.650 1.660 1.650 1.660 695,900 1.660
03/07/2017 1.635 1.645 1.635 1.645 766,600 1.645
30/06/2017 1.645 1.645 1.630 1.640 642,400 1.640
29/06/2017 1.640 1.645 1.635 1.645 665,400 1.645
28/06/2017 1.640 1.645 1.635 1.640 1,093,600 1.640
27/06/2017 1.620 1.650 1.620 1.645 993,300 1.645
23/06/2017 1.600 1.625 1.600 1.625 1,488,000 1.625
22/06/2017 1.580 1.600 1.580 1.600 1,033,400 1.600
21/06/2017 1.580 1.585 1.575 1.580 1,372,600 1.580
20/06/2017 1.585 1.590 1.580 1.580 1,590,500 1.580
19/06/2017 1.585 1.585 1.575 1.580 2,206,800 1.580
16/06/2017 1.580 1.580 1.575 1.580 967,600 1.580
15/06/2017 1.575 1.585 1.575 1.580 3,029,000 1.580
14/06/2017 1.565 1.585 1.560 1.580 4,403,500 1.580
13/06/2017 1.565 1.570 1.555 1.560 846,200 1.560
12/06/2017 1.575 1.575 1.565 1.570 388,800 1.570
09/06/2017 1.575 1.580 1.565 1.570 2,419,500 1.570
08/06/2017 1.570 1.575 1.565 1.575 588,100 1.575
07/06/2017 1.575 1.580 1.565 1.570 881,100 1.570
06/06/2017 1.580 1.580 1.570 1.570 1,976,900 1.570
05/06/2017 1.585 1.585 1.570 1.580 1,041,200 1.580
02/06/2017 1.565 1.580 1.565 1.580 945,500 1.580
01/06/2017 1.560 1.570 1.555 1.560 3,081,100 1.560
31/05/2017 1.555 1.565 1.550 1.555 1,216,400 1.555
30/05/2017 1.555 1.565 1.550 1.550 1,220,200 1.550

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