City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.36
-0.03 (-0.36%)
Jun 5, 2026, 5:11 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 8.45 | 8.47 | 8.35 | 8.36 | 8.36 | -0.36% | 742,700 |
| Jun 4, 2026 | 8.37 | 8.44 | 8.33 | 8.39 | 8.39 | -0.12% | 1,032,700 |
| Jun 3, 2026 | 8.50 | 8.57 | 8.35 | 8.40 | 8.40 | -0.47% | 1,384,700 |
| Jun 2, 2026 | 8.52 | 8.57 | 8.37 | 8.44 | 8.44 | -1.63% | 1,521,300 |
| May 29, 2026 | 8.47 | 8.63 | 8.33 | 8.58 | 8.58 | 2.51% | 3,994,000 |
| May 28, 2026 | 8.38 | 8.63 | 8.37 | 8.37 | 8.37 | 1.58% | 3,645,500 |
| May 26, 2026 | 8.45 | 8.54 | 8.22 | 8.24 | 8.24 | -2.49% | 1,485,600 |
| May 25, 2026 | 8.25 | 8.50 | 8.21 | 8.45 | 8.45 | 3.43% | 2,758,400 |
| May 22, 2026 | 8.16 | 8.24 | 8.10 | 8.17 | 8.17 | 0.25% | 1,304,600 |
| May 21, 2026 | 8.13 | 8.27 | 8.11 | 8.15 | 8.15 | 0.99% | 1,987,000 |
| May 20, 2026 | 8.27 | 8.28 | 8.02 | 8.07 | 8.07 | -1.82% | 1,802,300 |
| May 19, 2026 | 7.92 | 8.25 | 7.88 | 8.22 | 8.22 | 4.85% | 3,722,000 |
| May 18, 2026 | 7.86 | 7.92 | 7.75 | 7.84 | 7.84 | -0.25% | 1,215,200 |
| May 15, 2026 | 7.89 | 7.92 | 7.74 | 7.86 | 7.86 | - | 3,023,100 |
| May 14, 2026 | 8.11 | 8.14 | 7.85 | 7.86 | 7.86 | -3.08% | 3,620,400 |
| May 13, 2026 | 8.13 | 8.18 | 8.07 | 8.11 | 8.11 | -0.25% | 1,545,200 |
| May 12, 2026 | 8.10 | 8.18 | 8.10 | 8.13 | 8.13 | 0.25% | 687,600 |
| May 11, 2026 | 8.25 | 8.26 | 8.06 | 8.11 | 8.11 | -1.82% | 1,646,800 |
| May 8, 2026 | 8.31 | 8.33 | 8.13 | 8.26 | 8.26 | -0.84% | 1,219,600 |
| May 7, 2026 | 8.30 | 8.39 | 8.22 | 8.33 | 8.33 | 0.97% | 1,979,500 |
| May 6, 2026 | 8.19 | 8.26 | 8.15 | 8.25 | 8.25 | 0.86% | 790,000 |
| May 5, 2026 | 8.18 | 8.19 | 8.09 | 8.18 | 8.18 | -0.61% | 735,600 |
| May 4, 2026 | 8.16 | 8.25 | 8.06 | 8.23 | 8.23 | 0.86% | 1,257,752 |
| Apr 30, 2026 | 8.19 | 8.23 | 8.09 | 8.16 | 8.16 | -0.97% | 2,163,100 |
| Apr 29, 2026 | 8.44 | 8.50 | 8.36 | 8.49 | 8.24 | 0.95% | 1,331,100 |
| Apr 28, 2026 | 8.48 | 8.54 | 8.37 | 8.41 | 8.16 | -0.36% | 1,659,700 |
| Apr 27, 2026 | 8.62 | 8.62 | 8.40 | 8.44 | 8.19 | -0.82% | 933,300 |
| Apr 24, 2026 | 8.65 | 8.69 | 8.47 | 8.51 | 8.26 | -1.62% | 1,698,200 |
| Apr 23, 2026 | 8.77 | 8.82 | 8.60 | 8.65 | 8.40 | -1.37% | 1,345,900 |
| Apr 22, 2026 | 8.83 | 8.89 | 8.69 | 8.77 | 8.51 | -0.57% | 1,303,300 |
| Apr 21, 2026 | 8.73 | 8.89 | 8.69 | 8.82 | 8.56 | 1.03% | 2,577,400 |
| Apr 20, 2026 | 8.47 | 8.80 | 8.47 | 8.73 | 8.47 | 4.18% | 4,504,900 |
| Apr 17, 2026 | 8.36 | 8.40 | 8.32 | 8.38 | 8.13 | 0.24% | 1,857,500 |
| Apr 16, 2026 | 8.40 | 8.42 | 8.32 | 8.36 | 8.11 | -0.24% | 998,200 |
| Apr 15, 2026 | 8.48 | 8.51 | 8.34 | 8.38 | 8.13 | -0.59% | 1,692,900 |
| Apr 14, 2026 | 8.41 | 8.49 | 8.41 | 8.43 | 8.18 | 0.60% | 1,152,300 |
| Apr 13, 2026 | 8.38 | 8.41 | 8.31 | 8.38 | 8.13 | -0.48% | 1,000,100 |
| Apr 10, 2026 | 8.45 | 8.50 | 8.40 | 8.42 | 8.17 | -0.24% | 949,700 |
| Apr 9, 2026 | 8.59 | 8.59 | 8.40 | 8.44 | 8.19 | -1.75% | 2,270,900 |
| Apr 8, 2026 | 8.38 | 8.64 | 8.38 | 8.59 | 8.34 | 4.12% | 3,710,400 |
| Apr 7, 2026 | 8.36 | 8.36 | 8.24 | 8.25 | 8.01 | -1.32% | 1,345,200 |
| Apr 6, 2026 | 8.20 | 8.36 | 8.18 | 8.36 | 8.11 | 1.95% | 1,701,800 |
| Apr 2, 2026 | 8.39 | 8.41 | 8.14 | 8.20 | 7.96 | -1.68% | 2,291,700 |
| Apr 1, 2026 | 8.32 | 8.39 | 8.28 | 8.34 | 8.09 | 1.58% | 1,827,700 |
| Mar 31, 2026 | 8.32 | 8.34 | 8.20 | 8.21 | 7.97 | -1.44% | 2,468,100 |
| Mar 30, 2026 | 8.23 | 8.40 | 8.20 | 8.33 | 8.08 | -0.60% | 2,013,900 |
| Mar 27, 2026 | 8.23 | 8.44 | 8.22 | 8.38 | 8.13 | 1.21% | 1,870,100 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.28 | 8.28 | 8.04 | -2.01% | 1,851,300 |
| Mar 25, 2026 | 8.45 | 8.49 | 8.36 | 8.45 | 8.20 | 0.84% | 2,106,500 |
| Mar 24, 2026 | 8.30 | 8.44 | 8.22 | 8.38 | 8.13 | 2.20% | 3,205,300 |