City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.40
-0.04 (-0.47%)
Aug 27, 2026, 4:12 PM SGT
City Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 8.44 | 8.44 | 8.36 | 8.41 | - | -0.36% | 457,300 |
| 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 |
| Jul 8, 2026 | 7.92 | 7.96 | 7.85 | 7.85 | 7.79 | -1.26% | 1,576,300 |
| Jul 7, 2026 | 7.94 | 7.95 | 7.83 | 7.95 | 7.89 | 0.51% | 1,266,100 |
| Jul 6, 2026 | 7.90 | 7.97 | 7.85 | 7.91 | 7.85 | 0.13% | 855,400 |
| Jul 3, 2026 | 7.66 | 7.90 | 7.62 | 7.90 | 7.84 | 2.86% | 2,496,600 |
| Jul 2, 2026 | 7.73 | 7.74 | 7.60 | 7.68 | 7.62 | 0.52% | 2,523,800 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.58 | -1.67% | 2,650,900 |
| Jun 30, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.71 | -1.15% | 1,696,100 |
| Jun 29, 2026 | 7.84 | 7.91 | 7.78 | 7.86 | 7.80 | - | 1,522,900 |
| Jun 26, 2026 | 7.93 | 7.95 | 7.81 | 7.86 | 7.80 | -1.01% | 2,084,200 |
| Jun 25, 2026 | 8.00 | 8.01 | 7.92 | 7.94 | 7.88 | -1.12% | 2,145,600 |
| Jun 24, 2026 | 8.01 | 8.06 | 7.96 | 8.03 | 7.97 | 0.25% | 1,969,600 |
| Jun 23, 2026 | 8.07 | 8.14 | 8.01 | 8.01 | 7.95 | -0.62% | 1,618,300 |
| Jun 22, 2026 | 8.26 | 8.26 | 8.02 | 8.06 | 8.00 | -2.42% | 3,886,400 |
| Jun 19, 2026 | 8.40 | 8.45 | 8.26 | 8.26 | 8.20 | -1.31% | 4,809,892 |
| Jun 18, 2026 | 8.48 | 8.49 | 8.33 | 8.37 | 8.31 | -1.88% | 2,338,800 |