City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 6.87
+0.04 (0.59%)
Sep 29, 2025, 5:14 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 6.81 | 6.86 | 6.78 | 6.83 | 6.83 | 0.44% | 1,213,100 |
| Sep 25, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 2,148,900 |
| Sep 24, 2025 | 6.80 | 6.99 | 6.77 | 6.96 | 6.96 | 2.35% | 3,088,400 |
| Sep 23, 2025 | 6.76 | 6.84 | 6.72 | 6.80 | 6.80 | -0.15% | 1,086,900 |
| Sep 22, 2025 | 6.68 | 6.83 | 6.68 | 6.81 | 6.81 | 1.19% | 1,889,300 |
| Sep 19, 2025 | 6.77 | 6.79 | 6.67 | 6.73 | 6.73 | -0.44% | 4,609,000 |
| Sep 18, 2025 | 6.75 | 6.84 | 6.74 | 6.76 | 6.76 | 0.15% | 1,540,700 |
| Sep 17, 2025 | 6.76 | 6.76 | 6.70 | 6.75 | 6.75 | -0.44% | 1,032,400 |
| Sep 16, 2025 | 6.78 | 6.80 | 6.75 | 6.78 | 6.78 | - | 957,200 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | -0.59% | 1,252,600 |
| Sep 12, 2025 | 6.77 | 6.85 | 6.72 | 6.82 | 6.82 | 0.89% | 1,607,100 |
| Sep 11, 2025 | 6.69 | 6.77 | 6.65 | 6.76 | 6.76 | 1.35% | 1,942,000 |
| Sep 10, 2025 | 6.69 | 6.71 | 6.61 | 6.67 | 6.67 | -0.60% | 1,911,200 |
| Sep 9, 2025 | 6.77 | 6.77 | 6.68 | 6.71 | 6.71 | -0.59% | 849,000 |
| Sep 8, 2025 | 6.70 | 6.76 | 6.66 | 6.75 | 6.75 | 1.05% | 1,193,200 |
| Sep 5, 2025 | 6.68 | 6.69 | 6.63 | 6.68 | 6.68 | 0.75% | 1,298,400 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | -1.04% | 1,038,200 |
| Sep 3, 2025 | 6.71 | 6.75 | 6.65 | 6.70 | 6.70 | -0.15% | 958,100 |
| Sep 2, 2025 | 6.82 | 6.82 | 6.68 | 6.71 | 6.71 | -1.03% | 1,619,000 |
| Sep 1, 2025 | 6.78 | 6.79 | 6.73 | 6.78 | 6.78 | -0.29% | 687,500 |
| Aug 29, 2025 | 6.75 | 6.84 | 6.75 | 6.80 | 6.80 | 0.74% | 1,370,500 |
| Aug 28, 2025 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | -0.44% | 1,317,300 |
| Aug 27, 2025 | 6.83 | 6.91 | 6.77 | 6.78 | 6.78 | -1.17% | 1,338,200 |
| Aug 26, 2025 | 6.97 | 6.97 | 6.80 | 6.86 | 6.86 | -1.58% | 2,441,400 |
| Aug 25, 2025 | 6.85 | 7.02 | 6.85 | 6.97 | 6.97 | 2.65% | 4,287,800 |
| Aug 22, 2025 | 6.79 | 6.82 | 6.74 | 6.79 | 6.79 | 0.74% | 1,684,000 |
| Aug 21, 2025 | 6.63 | 6.78 | 6.62 | 6.74 | 6.74 | 1.81% | 2,345,200 |
| Aug 20, 2025 | 6.58 | 6.70 | 6.57 | 6.62 | 6.62 | 0.61% | 1,708,000 |
| Aug 19, 2025 | 6.55 | 6.61 | 6.50 | 6.58 | 6.58 | - | 1,548,500 |
| Aug 18, 2025 | 6.74 | 6.76 | 6.56 | 6.58 | 6.55 | -2.23% | 2,206,700 |
| Aug 15, 2025 | 6.87 | 6.92 | 6.69 | 6.73 | 6.70 | -1.75% | 3,087,700 |
| Aug 14, 2025 | 6.85 | 6.93 | 6.77 | 6.85 | 6.82 | 0.74% | 5,660,200 |
| Aug 13, 2025 | 6.41 | 6.90 | 6.41 | 6.80 | 6.77 | 7.09% | 12,618,100 |
| Aug 12, 2025 | 6.35 | 6.42 | 6.31 | 6.35 | 6.32 | - | 2,143,100 |
| Aug 11, 2025 | 6.33 | 6.41 | 6.29 | 6.35 | 6.32 | 0.32% | 1,604,100 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.31 | 6.33 | 6.30 | -1.40% | 1,921,400 |
| Aug 7, 2025 | 6.24 | 6.43 | 6.24 | 6.42 | 6.39 | 2.88% | 4,259,200 |
| Aug 6, 2025 | 6.20 | 6.25 | 6.17 | 6.24 | 6.21 | 0.65% | 2,200,100 |
| Aug 5, 2025 | 6.26 | 6.28 | 6.17 | 6.20 | 6.17 | -0.80% | 1,375,100 |
| Aug 4, 2025 | 6.10 | 6.27 | 6.09 | 6.25 | 6.22 | 2.12% | 2,031,500 |
| Aug 1, 2025 | 6.10 | 6.19 | 6.09 | 6.12 | 6.09 | -0.65% | 2,345,600 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.13 | 6.16 | 6.13 | -2.38% | 2,536,700 |
| Jul 30, 2025 | 6.31 | 6.35 | 6.26 | 6.31 | 6.28 | -0.32% | 1,677,800 |
| Jul 29, 2025 | 6.36 | 6.45 | 6.29 | 6.33 | 6.30 | -0.47% | 2,592,400 |
| Jul 28, 2025 | 6.38 | 6.40 | 6.24 | 6.36 | 6.33 | -0.31% | 3,228,500 |
| Jul 25, 2025 | 6.19 | 6.43 | 6.17 | 6.38 | 6.35 | 2.90% | 4,831,700 |
| Jul 24, 2025 | 6.13 | 6.20 | 6.12 | 6.20 | 6.17 | 1.47% | 3,898,700 |
| Jul 23, 2025 | 6.06 | 6.13 | 6.06 | 6.11 | 6.08 | 0.83% | 2,710,700 |
| Jul 22, 2025 | 6.05 | 6.08 | 6.03 | 6.06 | 6.03 | 0.17% | 1,913,600 |
| Jul 21, 2025 | 5.91 | 6.07 | 5.91 | 6.05 | 6.02 | 2.54% | 4,700,000 |