City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 9.21
-0.09 (-0.97%)
At close: Jan 23, 2026
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |