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 Nov 24, 2017 to Feb 20, 2018
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/02/2018 to 20/02/2018)
1.540 1.600 1.520 1.580 11,328,9001.580
Previous 2 weeks
(23/01/2018 to 05/02/2018)
1.640 1.690 1.560 1.590 13,678,200 1.590
Previous 4 weeks
(22/12/2017 to 22/01/2018)
1.630 1.680 1.600 1.640 25,797,700 1.640
Daily Historical Data
20/02/2018 1.570 1.590 1.570 1.580 623,000 1.580
19/02/2018 1.570 1.590 1.570 1.570 611,800 1.570
15/02/2018 1.590 1.590 1.570 1.590 565,800 1.590
14/02/2018 1.550 1.590 1.550 1.580 891,400 1.580
13/02/2018 1.550 1.560 1.540 1.540 991,700 1.540
12/02/2018 1.550 1.560 1.540 1.550 551,200 1.550
09/02/2018 1.560 1.580 1.530 1.550 2,216,000 1.550
08/02/2018 1.580 1.600 1.560 1.590 931,300 1.590
07/02/2018 1.570 1.600 1.560 1.580 2,124,700 1.580
06/02/2018 1.540 1.580 1.520 1.580 1,822,000 1.580
05/02/2018 1.630 1.630 1.560 1.590 3,039,300 1.590
02/02/2018 1.660 1.670 1.620 1.650 1,824,400 1.650
01/02/2018 1.670 1.680 1.660 1.670 1,152,800 1.670
31/01/2018 1.690 1.690 1.660 1.690 1,025,900 1.690
30/01/2018 1.670 1.690 1.670 1.690 1,338,800 1.690
29/01/2018 1.670 1.680 1.660 1.680 1,610,800 1.680
26/01/2018 1.670 1.680 1.660 1.680 650,000 1.680
25/01/2018 1.650 1.680 1.640 1.670 920,100 1.670
24/01/2018 1.630 1.650 1.630 1.640 1,341,600 1.640
23/01/2018 1.640 1.650 1.630 1.630 774,500 1.630
22/01/2018 1.660 1.660 1.640 1.640 847,400 1.640
19/01/2018 1.660 1.680 1.650 1.650 1,264,200 1.650
18/01/2018 1.660 1.680 1.660 1.660 916,700 1.660
17/01/2018 1.650 1.660 1.640 1.650 555,900 1.650
16/01/2018 1.640 1.650 1.630 1.640 811,100 1.640
15/01/2018 1.660 1.660 1.620 1.640 1,309,000 1.640
12/01/2018 1.660 1.660 1.640 1.650 964,000 1.650
11/01/2018 1.670 1.670 1.640 1.660 588,000 1.660
10/01/2018 1.680 1.680 1.650 1.660 1,018,400 1.660
09/01/2018 1.660 1.680 1.650 1.660 856,700 1.660
08/01/2018 1.650 1.660 1.640 1.660 2,939,700 1.660
05/01/2018 1.630 1.660 1.630 1.650 1,423,300 1.650
04/01/2018 1.630 1.640 1.620 1.630 2,499,800 1.630
03/01/2018 1.620 1.630 1.610 1.620 1,430,700 1.620
02/01/2018 1.620 1.630 1.620 1.620 845,700 1.620
29/12/2017 1.610 1.620 1.600 1.620 823,600 1.620
28/12/2017 1.610 1.640 1.600 1.610 3,252,700 1.610
27/12/2017 1.630 1.630 1.600 1.600 1,062,900 1.600
26/12/2017 1.630 1.630 1.610 1.620 1,061,400 1.620
22/12/2017 1.630 1.630 1.620 1.620 1,326,500 1.620
21/12/2017 1.620 1.630 1.620 1.620 2,566,700 1.620
20/12/2017 1.620 1.630 1.600 1.620 1,933,500 1.620
19/12/2017 1.600 1.620 1.590 1.620 871,100 1.620
18/12/2017 1.590 1.600 1.590 1.590 548,500 1.590
15/12/2017 1.590 1.600 1.580 1.600 2,731,200 1.600
14/12/2017 1.600 1.600 1.590 1.600 625,000 1.600
13/12/2017 1.590 1.600 1.590 1.600 1,770,500 1.600
12/12/2017 1.590 1.600 1.590 1.600 1,426,200 1.600
11/12/2017 1.590 1.600 1.580 1.590 824,500 1.590
08/12/2017 1.570 1.600 1.570 1.590 982,600 1.590
07/12/2017 1.580 1.590 1.570 1.570 1,044,500 1.570
06/12/2017 1.580 1.590 1.570 1.570 879,900 1.570
05/12/2017 1.590 1.590 1.570 1.590 1,687,600 1.590
04/12/2017 1.610 1.610 1.590 1.600 1,835,400 1.600
01/12/2017 1.640 1.650 1.640 1.640 1,506,300 1.640
30/11/2017 1.660 1.660 1.640 1.640 1,998,700 1.640
29/11/2017 1.670 1.670 1.630 1.650 4,245,600 1.650
28/11/2017 1.680 1.680 1.660 1.670 878,300 1.670
27/11/2017 1.670 1.680 1.660 1.680 668,200 1.680
24/11/2017 1.660 1.690 1.660 1.670 786,300 1.670

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