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 24, 2018 to Aug 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/08/2018 to 20/08/2018)
1.470 1.480 1.420 1.450 11,304,4001.450
Previous 2 weeks
(23/07/2018 to 03/08/2018)
1.520 1.580 1.460 1.460 16,635,600 1.460
Previous 4 weeks
(25/06/2018 to 20/07/2018)
1.480 1.550 1.460 1.510 21,773,800 1.510
Daily Historical Data
20/08/2018 1.450 1.460 1.440 1.450 1,531,600 1.450
17/08/2018 1.430 1.450 1.430 1.450 885,000 1.450
16/08/2018 1.440 1.450 1.420 1.440 1,292,900 1.440
15/08/2018 1.440 1.450 1.430 1.440 720,000 1.440
14/08/2018 1.440 1.450 1.430 1.440 957,900 1.440
13/08/2018 1.450 1.450 1.440 1.440 596,000 1.440
10/08/2018 1.460 1.460 1.440 1.440 1,119,100 1.440
08/08/2018 1.460 1.480 1.450 1.460 1,838,300 1.460
07/08/2018 1.470 1.480 1.450 1.460 1,597,100 1.460
06/08/2018 1.470 1.480 1.460 1.470 766,500 1.470
03/08/2018 1.470 1.470 1.460 1.460 619,400 1.460
02/08/2018 1.470 1.490 1.460 1.460 3,117,200 1.460
01/08/2018 1.550 1.550 1.540 1.550 2,961,200 1.550
31/07/2018 1.560 1.560 1.540 1.550 2,580,600 1.550
30/07/2018 1.570 1.570 1.560 1.570 1,674,500 1.570
27/07/2018 1.540 1.580 1.540 1.570 1,312,400 1.570
26/07/2018 1.530 1.540 1.510 1.540 379,200 1.540
25/07/2018 1.520 1.530 1.510 1.520 734,600 1.520
24/07/2018 1.520 1.530 1.500 1.520 1,699,800 1.520
23/07/2018 1.520 1.530 1.510 1.520 1,556,700 1.520
20/07/2018 1.510 1.520 1.500 1.510 1,211,700 1.510
19/07/2018 1.480 1.510 1.480 1.510 1,335,700 1.510
18/07/2018 1.490 1.500 1.470 1.480 2,188,600 1.480
17/07/2018 1.480 1.500 1.480 1.490 1,493,600 1.490
16/07/2018 1.500 1.500 1.480 1.490 963,900 1.490
13/07/2018 1.480 1.500 1.480 1.490 739,600 1.490
12/07/2018 1.480 1.490 1.470 1.470 1,031,400 1.470
11/07/2018 1.490 1.490 1.480 1.480 463,900 1.480
10/07/2018 1.490 1.500 1.480 1.500 903,700 1.500
09/07/2018 1.490 1.500 1.490 1.490 279,100 1.490
06/07/2018 1.480 1.500 1.480 1.490 549,200 1.490
05/07/2018 1.480 1.480 1.460 1.480 833,800 1.480
04/07/2018 1.500 1.500 1.480 1.480 1,123,500 1.480
03/07/2018 1.500 1.500 1.480 1.500 858,200 1.500
02/07/2018 1.520 1.530 1.490 1.510 1,167,300 1.510
29/06/2018 1.530 1.540 1.510 1.520 1,636,300 1.520
28/06/2018 1.500 1.550 1.490 1.540 760,500 1.540
27/06/2018 1.490 1.520 1.480 1.500 835,900 1.500
26/06/2018 1.470 1.490 1.460 1.490 1,613,400 1.490
25/06/2018 1.480 1.480 1.460 1.470 1,784,500 1.470
22/06/2018 1.470 1.480 1.450 1.480 1,460,000 1.480
21/06/2018 1.500 1.510 1.470 1.470 895,500 1.470
20/06/2018 1.492 1.510 1.490 1.500 761,900 1.500
19/06/2018 1.500 1.520 1.480 1.490 913,700 1.490
18/06/2018 1.550 1.550 1.480 1.500 2,816,100 1.500
14/06/2018 1.560 1.570 1.540 1.540 1,677,000 1.540
13/06/2018 1.550 1.570 1.550 1.570 471,200 1.570
12/06/2018 1.570 1.570 1.540 1.550 2,128,800 1.550
11/06/2018 1.580 1.580 1.550 1.570 1,023,800 1.570
08/06/2018 1.590 1.590 1.570 1.580 173,800 1.580
07/06/2018 1.580 1.590 1.570 1.590 514,800 1.590
06/06/2018 1.570 1.580 1.560 1.580 176,700 1.580
05/06/2018 1.560 1.570 1.550 1.570 1,807,600 1.570
04/06/2018 1.560 1.570 1.550 1.560 890,100 1.560
01/06/2018 1.580 1.580 1.560 1.560 753,500 1.560
31/05/2018 1.590 1.590 1.570 1.580 637,700 1.580
30/05/2018 1.590 1.590 1.570 1.590 780,400 1.590
28/05/2018 1.580 1.610 1.580 1.610 648,400 1.610
25/05/2018 1.570 1.590 1.560 1.580 400,000 1.580
24/05/2018 1.550 1.580 1.550 1.580 497,200 1.580

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