City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 7.46
-0.01 (-0.13%)
Oct 28, 2025, 5:04 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 7.51 | 7.53 | 7.47 | 7.50 | - | 0.40% | 452,300 |
| Oct 27, 2025 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 1.36% | 2,894,500 |
| 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 |
| Oct 22, 2025 | 7.06 | 7.22 | 7.06 | 7.21 | 7.21 | 2.12% | 2,804,000 |
| Oct 21, 2025 | 7.02 | 7.18 | 7.02 | 7.06 | 7.06 | 1.29% | 1,743,800 |
| Oct 17, 2025 | 7.09 | 7.09 | 6.92 | 6.97 | 6.97 | -1.83% | 1,801,500 |
| Oct 16, 2025 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 1.28% | 1,626,800 |
| Oct 15, 2025 | 7.02 | 7.05 | 6.98 | 7.01 | 7.01 | -0.14% | 938,000 |
| Oct 14, 2025 | 7.11 | 7.15 | 6.96 | 7.02 | 7.02 | -1.13% | 1,383,900 |
| Oct 13, 2025 | 7.00 | 7.12 | 6.87 | 7.10 | 7.10 | 0.57% | 1,666,600 |
| Oct 10, 2025 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | -0.42% | 909,600 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -0.84% | 1,497,700 |
| Oct 8, 2025 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 0.28% | 1,572,000 |
| Oct 7, 2025 | 7.15 | 7.19 | 7.08 | 7.13 | 7.13 | -0.70% | 2,051,700 |
| Oct 6, 2025 | 7.18 | 7.26 | 7.12 | 7.18 | 7.18 | - | 2,877,200 |
| Oct 3, 2025 | 7.10 | 7.21 | 7.10 | 7.18 | 7.18 | 2.43% | 4,836,900 |
| Oct 2, 2025 | 6.91 | 7.06 | 6.89 | 7.01 | 7.01 | 1.15% | 3,323,300 |
| Oct 1, 2025 | 6.88 | 6.95 | 6.88 | 6.93 | 6.93 | 0.14% | 842,300 |
| Sep 30, 2025 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 0.73% | 1,320,300 |
| Sep 29, 2025 | 6.83 | 6.90 | 6.81 | 6.87 | 6.87 | 0.59% | 961,500 |
| Sep 26, 2025 | 6.81 | 6.86 | 6.78 | 6.83 | 6.83 | 0.44% | 1,278,600 |
| 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 |