City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.20
-0.14 (-1.68%)
Apr 2, 2026, 5:10 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 8.39 | 8.41 | 8.14 | 8.20 | 8.20 | -1.68% | 2,291,700 |
| Apr 1, 2026 | 8.32 | 8.39 | 8.28 | 8.34 | 8.34 | 1.58% | 1,827,700 |
| Mar 31, 2026 | 8.32 | 8.34 | 8.20 | 8.21 | 8.21 | -1.44% | 2,468,100 |
| Mar 30, 2026 | 8.23 | 8.40 | 8.20 | 8.33 | 8.33 | -0.60% | 2,013,900 |
| Mar 27, 2026 | 8.23 | 8.44 | 8.22 | 8.38 | 8.38 | 1.21% | 1,870,100 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.28 | 8.28 | 8.28 | -2.01% | 1,851,300 |
| Mar 25, 2026 | 8.45 | 8.49 | 8.36 | 8.45 | 8.45 | 0.84% | 2,106,500 |
| Mar 24, 2026 | 8.30 | 8.44 | 8.22 | 8.38 | 8.38 | 2.20% | 3,205,300 |
| Mar 23, 2026 | 8.29 | 8.38 | 8.07 | 8.20 | 8.20 | -2.61% | 3,951,900 |
| Mar 20, 2026 | 8.50 | 8.53 | 8.41 | 8.42 | 8.42 | -1.29% | 4,329,500 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.51 | 8.53 | 8.53 | -3.40% | 3,891,400 |
| Mar 18, 2026 | 8.62 | 8.87 | 8.52 | 8.83 | 8.83 | 2.67% | 3,455,900 |
| Mar 17, 2026 | 8.63 | 8.69 | 8.50 | 8.60 | 8.60 | - | 2,281,400 |
| Mar 16, 2026 | 8.80 | 8.85 | 8.42 | 8.60 | 8.60 | -4.76% | 5,680,136 |
| Mar 13, 2026 | 9.07 | 9.08 | 8.95 | 9.03 | 9.03 | -0.77% | 1,849,300 |
| Mar 12, 2026 | 9.06 | 9.23 | 9.05 | 9.10 | 9.10 | -0.22% | 1,915,000 |
| Mar 11, 2026 | 9.21 | 9.22 | 9.08 | 9.12 | 9.12 | -0.55% | 2,417,200 |
| Mar 10, 2026 | 8.97 | 9.25 | 8.97 | 9.17 | 9.17 | 3.50% | 3,250,100 |
| Mar 9, 2026 | 9.00 | 9.01 | 8.71 | 8.86 | 8.86 | -3.28% | 4,313,800 |
| Mar 6, 2026 | 9.27 | 9.28 | 9.05 | 9.16 | 9.16 | -1.93% | 4,680,400 |
| Mar 5, 2026 | 9.28 | 9.38 | 9.11 | 9.34 | 9.34 | 1.97% | 4,468,400 |
| Mar 4, 2026 | 9.42 | 9.47 | 9.03 | 9.16 | 9.16 | -2.86% | 5,423,300 |
| Mar 3, 2026 | 9.46 | 9.80 | 9.38 | 9.43 | 9.43 | -0.53% | 5,182,600 |
| Mar 2, 2026 | 9.59 | 9.65 | 9.33 | 9.48 | 9.48 | -3.46% | 5,466,900 |
| Feb 27, 2026 | 9.62 | 9.83 | 9.54 | 9.82 | 9.82 | 4.91% | 5,703,400 |
| Feb 26, 2026 | 9.97 | 10.00 | 9.30 | 9.36 | 9.36 | -6.02% | 3,910,800 |
| Feb 25, 2026 | 10.00 | 10.05 | 9.91 | 9.96 | 9.96 | -0.40% | 1,196,200 |
| Feb 24, 2026 | 9.81 | 10.09 | 9.77 | 10.00 | 10.00 | 1.63% | 3,478,300 |
| Feb 23, 2026 | 9.77 | 9.90 | 9.77 | 9.84 | 9.84 | 0.72% | 1,018,900 |
| 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 |