City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.14
+0.11 (1.37%)
Sep 17, 2026, 5:08 PM SGT
City Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.02 | 8.20 | 8.01 | 8.14 | 8.14 | 1.37% | 1,478,400 |
| Sep 16, 2026 | 8.06 | 8.12 | 7.98 | 8.03 | 8.03 | -0.25% | 1,850,500 |
| Sep 15, 2026 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | -1.23% | 1,051,800 |
| Sep 14, 2026 | 8.15 | 8.17 | 8.05 | 8.15 | 8.15 | -0.12% | 1,384,100 |
| Sep 11, 2026 | 8.21 | 8.23 | 8.12 | 8.16 | 8.16 | -0.73% | 1,181,000 |
| Sep 10, 2026 | 8.31 | 8.32 | 8.19 | 8.22 | 8.22 | -1.56% | 1,730,600 |
| Sep 9, 2026 | 8.43 | 8.44 | 8.30 | 8.35 | 8.35 | -0.48% | 1,538,600 |
| Sep 8, 2026 | 8.60 | 8.60 | 8.37 | 8.39 | 8.39 | -2.44% | 1,901,700 |
| Sep 7, 2026 | 8.60 | 8.78 | 8.58 | 8.60 | 8.60 | - | 2,745,500 |
| Sep 4, 2026 | 8.52 | 8.71 | 8.46 | 8.60 | 8.60 | 1.18% | 4,030,900 |
| Sep 3, 2026 | 8.58 | 8.58 | 8.43 | 8.50 | 8.50 | -0.93% | 2,282,400 |
| Sep 2, 2026 | 8.40 | 8.58 | 8.35 | 8.58 | 8.58 | 2.14% | 2,508,500 |
| Sep 1, 2026 | 8.35 | 8.45 | 8.30 | 8.40 | 8.40 | 0.96% | 2,027,700 |
| Aug 31, 2026 | 8.32 | 8.44 | 8.23 | 8.32 | 8.32 | -0.24% | 2,122,400 |
| Aug 28, 2026 | 8.45 | 8.45 | 8.31 | 8.34 | 8.34 | -0.71% | 1,963,600 |
| Aug 27, 2026 | 8.44 | 8.44 | 8.36 | 8.40 | 8.40 | -0.47% | 1,065,700 |
| Aug 26, 2026 | 8.42 | 8.52 | 8.31 | 8.44 | 8.44 | 0.48% | 2,288,700 |
| Aug 25, 2026 | 8.31 | 8.49 | 8.29 | 8.40 | 8.40 | 1.20% | 1,944,700 |
| Aug 24, 2026 | 8.30 | 8.36 | 8.28 | 8.30 | 8.30 | 0.61% | 1,422,700 |
| Aug 21, 2026 | 8.06 | 8.27 | 8.06 | 8.25 | 8.25 | 1.73% | 1,741,800 |
| Aug 20, 2026 | 8.05 | 8.16 | 8.03 | 8.11 | 8.11 | 0.75% | 1,039,800 |
| Aug 19, 2026 | 8.09 | 8.16 | 8.04 | 8.11 | 8.05 | 0.12% | 1,578,800 |
| Aug 18, 2026 | 8.09 | 8.15 | 8.05 | 8.10 | 8.04 | 0.25% | 1,127,300 |
| Aug 17, 2026 | 8.15 | 8.16 | 7.99 | 8.08 | 8.02 | -0.49% | 1,262,900 |
| Aug 14, 2026 | 8.32 | 8.32 | 7.91 | 8.12 | 8.06 | -0.98% | 4,106,900 |
| Aug 13, 2026 | 8.15 | 8.74 | 8.15 | 8.20 | 8.14 | 4.33% | 7,402,000 |
| Aug 12, 2026 | 7.84 | 7.88 | 7.77 | 7.86 | 7.80 | 0.51% | 1,747,300 |
| Aug 11, 2026 | 7.78 | 7.85 | 7.69 | 7.82 | 7.76 | 0.51% | 1,799,400 |
| Aug 7, 2026 | 7.80 | 7.87 | 7.71 | 7.78 | 7.72 | -0.13% | 1,425,600 |
| Aug 6, 2026 | 7.88 | 7.88 | 7.74 | 7.79 | 7.73 | -0.76% | 1,031,800 |
| Aug 5, 2026 | 7.86 | 7.92 | 7.79 | 7.85 | 7.79 | -0.38% | 1,170,500 |
| Aug 4, 2026 | 7.85 | 7.92 | 7.83 | 7.88 | 7.82 | 0.51% | 1,007,000 |
| Aug 3, 2026 | 7.85 | 7.86 | 7.71 | 7.84 | 7.78 | -0.13% | 1,467,600 |
| Jul 31, 2026 | 7.81 | 7.88 | 7.77 | 7.85 | 7.79 | 0.51% | 958,100 |
| Jul 30, 2026 | 7.69 | 7.84 | 7.61 | 7.81 | 7.75 | 0.77% | 1,346,800 |
| Jul 29, 2026 | 7.55 | 7.75 | 7.51 | 7.75 | 7.69 | 2.65% | 1,664,200 |
| Jul 28, 2026 | 7.52 | 7.57 | 7.44 | 7.55 | 7.49 | 0.27% | 1,175,800 |
| Jul 27, 2026 | 7.50 | 7.57 | 7.44 | 7.53 | 7.47 | 0.67% | 1,283,400 |
| Jul 24, 2026 | 7.70 | 7.73 | 7.44 | 7.48 | 7.42 | -2.98% | 3,366,000 |
| Jul 23, 2026 | 7.76 | 7.76 | 7.67 | 7.71 | 7.65 | -0.64% | 914,600 |
| Jul 22, 2026 | 7.79 | 7.79 | 7.66 | 7.76 | 7.70 | -0.89% | 1,666,100 |
| Jul 21, 2026 | 7.66 | 7.85 | 7.66 | 7.83 | 7.77 | 2.22% | 1,429,100 |
| Jul 20, 2026 | 7.69 | 7.69 | 7.61 | 7.66 | 7.60 | -0.52% | 791,500 |
| Jul 17, 2026 | 7.78 | 7.79 | 7.65 | 7.70 | 7.64 | -1.16% | 1,153,800 |
| Jul 16, 2026 | 7.73 | 7.79 | 7.68 | 7.79 | 7.73 | 0.65% | 1,016,100 |
| Jul 15, 2026 | 7.73 | 7.74 | 7.60 | 7.74 | 7.68 | 0.91% | 1,490,300 |
| Jul 14, 2026 | 7.77 | 7.77 | 7.57 | 7.67 | 7.61 | -1.29% | 1,530,500 |
| Jul 13, 2026 | 7.93 | 7.93 | 7.73 | 7.77 | 7.71 | -2.26% | 2,117,700 |
| Jul 10, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.89 | 2.05% | 1,764,100 |
| Jul 9, 2026 | 7.85 | 7.89 | 7.73 | 7.79 | 7.73 | -0.76% | 2,021,500 |