City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 6.33
-0.09 (-1.40%)
Aug 8, 2025, 5:06 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.40 | 6.40 | 6.31 | 6.33 | 6.33 | -1.40% | 1,914,800 |
| Aug 7, 2025 | 6.24 | 6.43 | 6.24 | 6.42 | 6.42 | 2.88% | 4,259,200 |
| Aug 6, 2025 | 6.20 | 6.25 | 6.17 | 6.24 | 6.24 | 0.65% | 2,200,100 |
| Aug 5, 2025 | 6.26 | 6.28 | 6.17 | 6.20 | 6.20 | -0.80% | 1,375,100 |
| Aug 4, 2025 | 6.10 | 6.27 | 6.09 | 6.25 | 6.25 | 2.12% | 2,031,500 |
| Aug 1, 2025 | 6.10 | 6.19 | 6.09 | 6.12 | 6.12 | -0.65% | 2,345,600 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.13 | 6.16 | 6.16 | -2.38% | 2,536,700 |
| Jul 30, 2025 | 6.31 | 6.35 | 6.26 | 6.31 | 6.31 | -0.32% | 1,677,800 |
| Jul 29, 2025 | 6.36 | 6.45 | 6.29 | 6.33 | 6.33 | -0.47% | 2,592,400 |
| Jul 28, 2025 | 6.38 | 6.40 | 6.24 | 6.36 | 6.36 | -0.31% | 3,228,500 |
| Jul 25, 2025 | 6.19 | 6.43 | 6.17 | 6.38 | 6.38 | 2.90% | 4,831,700 |
| Jul 24, 2025 | 6.13 | 6.20 | 6.12 | 6.20 | 6.20 | 1.47% | 3,898,700 |
| Jul 23, 2025 | 6.06 | 6.13 | 6.06 | 6.11 | 6.11 | 0.83% | 2,710,700 |
| Jul 22, 2025 | 6.05 | 6.08 | 6.03 | 6.06 | 6.06 | 0.17% | 1,913,600 |
| Jul 21, 2025 | 5.91 | 6.07 | 5.91 | 6.05 | 6.05 | 2.54% | 4,700,000 |
| Jul 18, 2025 | 5.87 | 5.93 | 5.83 | 5.90 | 5.90 | 0.51% | 2,585,600 |
| Jul 17, 2025 | 5.92 | 5.92 | 5.86 | 5.87 | 5.87 | -0.84% | 2,618,800 |
| Jul 16, 2025 | 5.67 | 5.95 | 5.66 | 5.92 | 5.92 | 6.28% | 9,563,600 |
| Jul 15, 2025 | 5.56 | 5.60 | 5.52 | 5.57 | 5.57 | -0.18% | 1,706,100 |
| Jul 14, 2025 | 5.43 | 5.59 | 5.42 | 5.58 | 5.58 | 2.76% | 3,359,600 |
| Jul 11, 2025 | 5.44 | 5.45 | 5.40 | 5.43 | 5.43 | 0.18% | 728,600 |
| Jul 10, 2025 | 5.41 | 5.46 | 5.40 | 5.42 | 5.42 | 0.56% | 1,230,100 |
| Jul 9, 2025 | 5.37 | 5.41 | 5.35 | 5.39 | 5.39 | 0.56% | 1,302,100 |
| Jul 8, 2025 | 5.33 | 5.38 | 5.32 | 5.36 | 5.36 | 0.37% | 1,126,200 |
| Jul 7, 2025 | 5.38 | 5.44 | 5.32 | 5.34 | 5.34 | -0.93% | 1,046,800 |
| Jul 4, 2025 | 5.37 | 5.40 | 5.24 | 5.39 | 5.39 | -2.00% | 3,357,700 |
| Jul 3, 2025 | 5.40 | 5.50 | 5.36 | 5.50 | 5.50 | 2.23% | 4,107,500 |
| Jul 2, 2025 | 5.25 | 5.39 | 5.23 | 5.38 | 5.38 | 2.67% | 4,151,500 |
| Jul 1, 2025 | 5.19 | 5.26 | 5.19 | 5.24 | 5.24 | 0.96% | 2,690,300 |
| Jun 30, 2025 | 5.15 | 5.19 | 5.15 | 5.19 | 5.19 | 0.97% | 1,396,300 |
| Jun 27, 2025 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | 0.98% | 2,141,700 |
| Jun 26, 2025 | 5.11 | 5.14 | 5.08 | 5.09 | 5.09 | -0.20% | 726,000 |
| Jun 25, 2025 | 5.07 | 5.12 | 5.04 | 5.10 | 5.10 | 0.39% | 1,127,600 |
| Jun 24, 2025 | 5.05 | 5.08 | 4.99 | 5.08 | 5.08 | 0.99% | 1,339,200 |
| Jun 23, 2025 | 4.97 | 5.04 | 4.94 | 5.03 | 5.03 | 0.80% | 1,846,500 |
| Jun 20, 2025 | 5.08 | 5.08 | 4.98 | 4.99 | 4.99 | -1.38% | 5,552,600 |
| Jun 19, 2025 | 5.09 | 5.12 | 5.06 | 5.06 | 5.06 | -0.78% | 1,184,500 |
| Jun 18, 2025 | 5.13 | 5.14 | 5.08 | 5.10 | 5.10 | -0.78% | 1,083,300 |
| Jun 17, 2025 | 5.13 | 5.15 | 5.09 | 5.14 | 5.14 | 0.39% | 1,624,500 |
| Jun 16, 2025 | 5.13 | 5.13 | 5.09 | 5.12 | 5.12 | -0.19% | 1,008,900 |
| Jun 13, 2025 | 5.16 | 5.18 | 5.07 | 5.13 | 5.13 | -1.16% | 2,268,000 |
| Jun 12, 2025 | 5.20 | 5.22 | 5.16 | 5.19 | 5.19 | -0.19% | 1,982,600 |
| Jun 11, 2025 | 5.19 | 5.20 | 5.16 | 5.20 | 5.20 | 0.19% | 1,818,600 |
| Jun 10, 2025 | 5.16 | 5.19 | 5.13 | 5.19 | 5.19 | - | 2,271,200 |
| Jun 9, 2025 | 5.24 | 5.25 | 5.15 | 5.19 | 5.19 | -1.14% | 2,171,000 |
| Jun 6, 2025 | 5.16 | 5.26 | 5.11 | 5.25 | 5.25 | 1.74% | 5,054,900 |
| Jun 5, 2025 | 5.01 | 5.27 | 5.00 | 5.16 | 5.16 | 3.41% | 8,461,200 |
| Jun 4, 2025 | 4.88 | 5.06 | 4.86 | 4.99 | 4.99 | 2.46% | 5,064,900 |
| Jun 3, 2025 | 4.80 | 4.90 | 4.80 | 4.87 | 4.87 | 1.88% | 1,243,300 |
| Jun 2, 2025 | 4.84 | 4.85 | 4.77 | 4.78 | 4.78 | -1.24% | 989,200 |