City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 9.77
-0.08 (-0.81%)
At close: Feb 20, 2026
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 9.89 | 9.89 | 9.73 | 9.77 | 9.77 | -0.81% | 1,504,600 |
| Feb 19, 2026 | 9.69 | 9.94 | 9.69 | 9.85 | 9.85 | 1.76% | 2,326,600 |
| Feb 16, 2026 | 9.67 | 9.71 | 9.63 | 9.68 | 9.68 | -0.31% | 798,000 |
| Feb 13, 2026 | 9.71 | 9.78 | 9.68 | 9.71 | 9.71 | -1.02% | 1,906,600 |
| Feb 12, 2026 | 9.83 | 9.90 | 9.75 | 9.81 | 9.81 | 0.20% | 2,430,400 |
| Feb 11, 2026 | 9.79 | 9.82 | 9.68 | 9.79 | 9.79 | -0.10% | 2,177,400 |
| Feb 10, 2026 | 9.82 | 9.95 | 9.78 | 9.80 | 9.80 | 0.31% | 1,764,300 |
| Feb 9, 2026 | 9.60 | 9.80 | 9.60 | 9.77 | 9.77 | 2.09% | 1,758,800 |
| Feb 6, 2026 | 9.60 | 9.66 | 9.45 | 9.57 | 9.57 | -0.62% | 2,020,200 |
| Feb 5, 2026 | 9.51 | 9.65 | 9.45 | 9.63 | 9.63 | 1.16% | 2,300,400 |
| Feb 4, 2026 | 9.54 | 9.57 | 9.47 | 9.52 | 9.52 | -0.21% | 1,921,200 |
| Feb 3, 2026 | 9.41 | 9.57 | 9.41 | 9.54 | 9.54 | 1.81% | 2,899,600 |
| Feb 2, 2026 | 9.25 | 9.51 | 9.25 | 9.37 | 9.37 | 0.97% | 3,907,580 |
| Jan 30, 2026 | 9.34 | 9.42 | 9.28 | 9.28 | 9.28 | -0.64% | 2,282,500 |
| Jan 29, 2026 | 9.34 | 9.46 | 9.26 | 9.34 | 9.34 | - | 2,225,800 |
| Jan 28, 2026 | 9.43 | 9.48 | 9.31 | 9.34 | 9.34 | -1.06% | 1,738,700 |
| Jan 27, 2026 | 9.20 | 9.45 | 9.15 | 9.44 | 9.44 | 2.94% | 4,511,600 |
| Jan 26, 2026 | 9.22 | 9.29 | 9.14 | 9.17 | 9.17 | -0.43% | 2,292,700 |
| Jan 23, 2026 | 9.34 | 9.36 | 9.21 | 9.21 | 9.21 | -0.97% | 1,634,400 |
| Jan 22, 2026 | 9.20 | 9.35 | 9.19 | 9.30 | 9.30 | 2.65% | 3,434,000 |
| Jan 21, 2026 | 9.05 | 9.22 | 9.03 | 9.06 | 9.06 | -0.44% | 3,794,600 |
| Jan 20, 2026 | 9.03 | 9.14 | 8.92 | 9.10 | 9.10 | 0.66% | 2,305,900 |
| Jan 19, 2026 | 9.16 | 9.17 | 9.03 | 9.04 | 9.04 | -1.31% | 1,774,400 |
| Jan 16, 2026 | 8.96 | 9.20 | 8.93 | 9.16 | 9.16 | 2.35% | 4,058,500 |
| Jan 15, 2026 | 8.98 | 8.98 | 8.89 | 8.95 | 8.95 | -0.33% | 1,571,800 |
| Jan 14, 2026 | 8.93 | 9.03 | 8.89 | 8.98 | 8.98 | 0.56% | 2,178,100 |
| Jan 13, 2026 | 8.88 | 8.96 | 8.88 | 8.93 | 8.93 | 0.56% | 1,737,600 |
| Jan 12, 2026 | 8.85 | 8.99 | 8.83 | 8.88 | 8.88 | 0.11% | 2,011,700 |
| Jan 9, 2026 | 8.86 | 8.92 | 8.74 | 8.87 | 8.87 | - | 2,430,100 |
| Jan 8, 2026 | 8.74 | 8.95 | 8.70 | 8.87 | 8.87 | 1.49% | 4,005,800 |
| Jan 7, 2026 | 8.43 | 8.74 | 8.41 | 8.74 | 8.74 | 4.17% | 7,158,900 |
| Jan 6, 2026 | 8.27 | 8.48 | 8.27 | 8.39 | 8.39 | 1.57% | 3,198,100 |
| Jan 5, 2026 | 8.05 | 8.26 | 8.04 | 8.26 | 8.26 | 2.99% | 3,909,100 |
| 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 |