City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.02
+0.02 (0.25%)
Jan 2, 2026, 5:10 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 7.95 | 8.07 | 7.95 | 8.02 | 8.02 | 0.25% | 1,536,400 |
| Dec 31, 2025 | 7.98 | 8.02 | 7.95 | 8.00 | 8.00 | 0.25% | 770,700 |
| Dec 30, 2025 | 7.99 | 8.04 | 7.96 | 7.98 | 7.98 | -0.13% | 1,170,700 |
| Dec 29, 2025 | 7.96 | 8.03 | 7.95 | 7.99 | 7.99 | 0.38% | 1,150,800 |
| Dec 26, 2025 | 8.03 | 8.03 | 7.93 | 7.96 | 7.96 | -1.12% | 895,200 |
| Dec 24, 2025 | 8.07 | 8.09 | 8.01 | 8.05 | 8.05 | -0.12% | 411,900 |
| Dec 23, 2025 | 7.99 | 8.10 | 7.92 | 8.06 | 8.06 | 0.75% | 2,704,900 |
| Dec 22, 2025 | 7.98 | 8.06 | 7.90 | 8.00 | 8.00 | 0.25% | 2,549,500 |
| Dec 19, 2025 | 7.70 | 8.03 | 7.70 | 7.98 | 7.98 | 4.04% | 8,490,200 |
| Dec 18, 2025 | 7.62 | 7.69 | 7.57 | 7.67 | 7.67 | 0.66% | 2,355,200 |
| Dec 17, 2025 | 7.48 | 7.67 | 7.45 | 7.62 | 7.62 | 1.60% | 4,932,200 |
| Dec 16, 2025 | 7.30 | 7.50 | 7.30 | 7.50 | 7.50 | 1.90% | 3,674,600 |
| Dec 15, 2025 | 7.33 | 7.40 | 7.27 | 7.36 | 7.36 | 0.27% | 1,157,000 |
| Dec 12, 2025 | 7.24 | 7.37 | 7.24 | 7.34 | 7.34 | 1.80% | 2,270,200 |
| Dec 11, 2025 | 7.22 | 7.26 | 7.20 | 7.21 | 7.21 | 0.42% | 826,000 |
| Dec 10, 2025 | 7.28 | 7.28 | 7.12 | 7.18 | 7.18 | -0.69% | 1,638,200 |
| Dec 9, 2025 | 7.21 | 7.28 | 7.19 | 7.23 | 7.23 | 0.28% | 1,141,600 |
| Dec 8, 2025 | 7.27 | 7.27 | 7.19 | 7.21 | 7.21 | -0.96% | 1,526,700 |
| Dec 5, 2025 | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | -0.55% | 1,660,500 |
| Dec 4, 2025 | 7.32 | 7.43 | 7.32 | 7.32 | 7.32 | 0.14% | 3,118,600 |
| Dec 3, 2025 | 7.30 | 7.36 | 7.25 | 7.31 | 7.31 | 0.27% | 2,653,600 |
| Dec 2, 2025 | 7.19 | 7.29 | 7.17 | 7.29 | 7.29 | 1.25% | 2,459,800 |
| Dec 1, 2025 | 7.23 | 7.25 | 7.18 | 7.20 | 7.20 | -0.41% | 2,221,800 |
| Nov 28, 2025 | 7.31 | 7.32 | 7.21 | 7.23 | 7.23 | -0.96% | 1,487,900 |
| Nov 27, 2025 | 7.26 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 3,433,200 |
| Nov 26, 2025 | 7.10 | 7.27 | 7.08 | 7.26 | 7.26 | 2.40% | 5,645,900 |
| Nov 25, 2025 | 7.11 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 4,531,500 |
| Nov 24, 2025 | 7.11 | 7.23 | 7.06 | 7.08 | 7.08 | - | 4,501,200 |
| Nov 21, 2025 | 7.23 | 7.24 | 7.03 | 7.08 | 7.08 | -3.15% | 5,349,000 |
| Nov 20, 2025 | 7.25 | 7.36 | 7.24 | 7.31 | 7.31 | 1.25% | 4,233,200 |
| Nov 19, 2025 | 7.17 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 2,699,300 |
| Nov 18, 2025 | 7.25 | 7.29 | 7.16 | 7.20 | 7.20 | -1.50% | 3,575,000 |
| Nov 17, 2025 | 7.35 | 7.42 | 7.29 | 7.31 | 7.31 | -0.54% | 1,820,200 |
| Nov 14, 2025 | 7.35 | 7.44 | 7.32 | 7.35 | 7.35 | -1.08% | 2,439,600 |
| Nov 13, 2025 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 0.27% | 1,750,700 |
| Nov 12, 2025 | 7.31 | 7.47 | 7.25 | 7.41 | 7.41 | 1.37% | 5,174,800 |
| Nov 11, 2025 | 7.13 | 7.38 | 7.13 | 7.31 | 7.31 | 2.96% | 4,670,600 |
| Nov 10, 2025 | 7.10 | 7.14 | 7.05 | 7.10 | 7.10 | - | 1,123,500 |
| Nov 7, 2025 | 7.07 | 7.16 | 7.05 | 7.10 | 7.10 | - | 1,504,100 |
| Nov 6, 2025 | 7.04 | 7.10 | 6.99 | 7.10 | 7.10 | 1.43% | 1,379,100 |
| Nov 5, 2025 | 7.04 | 7.04 | 6.93 | 7.00 | 7.00 | -1.13% | 5,235,300 |
| Nov 4, 2025 | 7.19 | 7.21 | 7.06 | 7.08 | 7.08 | -1.53% | 2,558,200 |
| Nov 3, 2025 | 7.23 | 7.30 | 7.16 | 7.19 | 7.19 | -0.55% | 2,164,200 |
| Oct 31, 2025 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | -1.77% | 2,061,400 |
| Oct 30, 2025 | 7.43 | 7.43 | 7.30 | 7.36 | 7.36 | -0.94% | 2,592,600 |
| Oct 29, 2025 | 7.46 | 7.48 | 7.41 | 7.43 | 7.43 | -0.40% | 1,167,200 |
| Oct 28, 2025 | 7.51 | 7.53 | 7.45 | 7.46 | 7.46 | -0.13% | 1,874,000 |
| Oct 27, 2025 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 1.36% | 2,896,800 |
| Oct 24, 2025 | 7.30 | 7.43 | 7.30 | 7.37 | 7.37 | 0.96% | 2,460,100 |
| Oct 23, 2025 | 7.22 | 7.31 | 7.19 | 7.30 | 7.30 | 1.25% | 2,954,000 |