City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 7.70
-0.09 (-1.16%)
Jul 17, 2026, 5:04 PM SGT
City Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.78 | 7.79 | 7.72 | 7.73 | - | -0.77% | 118,700 |
| Jul 16, 2026 | 7.73 | 7.79 | 7.68 | 7.79 | 7.79 | 0.65% | 1,016,100 |
| Jul 15, 2026 | 7.73 | 7.74 | 7.60 | 7.74 | 7.74 | 0.91% | 1,490,300 |
| Jul 14, 2026 | 7.77 | 7.77 | 7.57 | 7.67 | 7.67 | -1.29% | 1,530,500 |
| Jul 13, 2026 | 7.93 | 7.93 | 7.73 | 7.77 | 7.77 | -2.26% | 2,117,700 |
| Jul 10, 2026 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 2.05% | 1,764,100 |
| Jul 9, 2026 | 7.85 | 7.89 | 7.73 | 7.79 | 7.79 | -0.76% | 2,021,500 |
| Jul 8, 2026 | 7.92 | 7.96 | 7.85 | 7.85 | 7.85 | -1.26% | 1,576,300 |
| Jul 7, 2026 | 7.94 | 7.95 | 7.83 | 7.95 | 7.95 | 0.51% | 1,266,100 |
| Jul 6, 2026 | 7.90 | 7.97 | 7.85 | 7.91 | 7.91 | 0.13% | 855,400 |
| Jul 3, 2026 | 7.66 | 7.90 | 7.62 | 7.90 | 7.90 | 2.86% | 2,496,600 |
| Jul 2, 2026 | 7.73 | 7.74 | 7.60 | 7.68 | 7.68 | 0.52% | 2,523,800 |
| Jul 1, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -1.67% | 2,650,900 |
| Jun 30, 2026 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -1.15% | 1,696,100 |
| Jun 29, 2026 | 7.84 | 7.91 | 7.78 | 7.86 | 7.86 | - | 1,522,900 |
| Jun 26, 2026 | 7.93 | 7.95 | 7.81 | 7.86 | 7.86 | -1.01% | 2,084,200 |
| Jun 25, 2026 | 8.00 | 8.01 | 7.92 | 7.94 | 7.94 | -1.12% | 2,145,600 |
| Jun 24, 2026 | 8.01 | 8.06 | 7.96 | 8.03 | 8.03 | 0.25% | 1,969,600 |
| Jun 23, 2026 | 8.07 | 8.14 | 8.01 | 8.01 | 8.01 | -0.62% | 1,618,300 |
| Jun 22, 2026 | 8.26 | 8.26 | 8.02 | 8.06 | 8.06 | -2.42% | 3,886,400 |
| Jun 19, 2026 | 8.40 | 8.45 | 8.26 | 8.26 | 8.26 | -1.31% | 4,809,892 |
| Jun 18, 2026 | 8.48 | 8.49 | 8.33 | 8.37 | 8.37 | -1.88% | 2,338,800 |
| Jun 17, 2026 | 8.54 | 8.66 | 8.52 | 8.53 | 8.53 | -0.35% | 1,738,400 |
| Jun 16, 2026 | 8.60 | 8.62 | 8.44 | 8.56 | 8.56 | -0.81% | 2,328,800 |
| Jun 15, 2026 | 8.43 | 8.63 | 8.36 | 8.63 | 8.63 | 3.35% | 2,900,900 |
| Jun 12, 2026 | 8.28 | 8.39 | 8.26 | 8.35 | 8.35 | 1.46% | 1,141,000 |
| Jun 11, 2026 | 8.21 | 8.29 | 8.15 | 8.23 | 8.23 | -0.48% | 704,400 |
| Jun 10, 2026 | 8.24 | 8.32 | 8.13 | 8.27 | 8.27 | 0.36% | 1,430,500 |
| Jun 9, 2026 | 8.21 | 8.25 | 8.16 | 8.24 | 8.24 | 0.37% | 823,900 |
| Jun 8, 2026 | 8.30 | 8.31 | 8.17 | 8.21 | 8.21 | -1.79% | 1,436,200 |
| 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 |