City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 8.51
-0.14 (-1.62%)
Apr 24, 2026, 5:07 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 8.65 | 8.69 | 8.47 | 8.49 | - | -1.85% | 858,600 |
| Apr 23, 2026 | 8.77 | 8.82 | 8.60 | 8.65 | 8.65 | -1.37% | 1,345,900 |
| Apr 22, 2026 | 8.83 | 8.89 | 8.69 | 8.77 | 8.77 | -0.57% | 1,303,300 |
| Apr 21, 2026 | 8.73 | 8.89 | 8.69 | 8.82 | 8.82 | 1.03% | 2,577,400 |
| Apr 20, 2026 | 8.47 | 8.80 | 8.47 | 8.73 | 8.73 | 4.18% | 4,504,900 |
| Apr 17, 2026 | 8.36 | 8.40 | 8.32 | 8.38 | 8.38 | 0.24% | 1,857,500 |
| Apr 16, 2026 | 8.40 | 8.42 | 8.32 | 8.36 | 8.36 | -0.24% | 998,200 |
| Apr 15, 2026 | 8.48 | 8.51 | 8.34 | 8.38 | 8.38 | -0.59% | 1,692,900 |
| Apr 14, 2026 | 8.41 | 8.49 | 8.41 | 8.43 | 8.43 | 0.60% | 1,152,300 |
| Apr 13, 2026 | 8.38 | 8.41 | 8.31 | 8.38 | 8.38 | -0.48% | 1,000,100 |
| Apr 10, 2026 | 8.45 | 8.50 | 8.40 | 8.42 | 8.42 | -0.24% | 949,700 |
| Apr 9, 2026 | 8.59 | 8.59 | 8.40 | 8.44 | 8.44 | -1.75% | 2,270,900 |
| Apr 8, 2026 | 8.38 | 8.64 | 8.38 | 8.59 | 8.59 | 4.12% | 3,710,400 |
| Apr 7, 2026 | 8.36 | 8.36 | 8.24 | 8.25 | 8.25 | -1.32% | 1,345,200 |
| Apr 6, 2026 | 8.20 | 8.36 | 8.18 | 8.36 | 8.36 | 1.95% | 1,701,800 |
| Apr 2, 2026 | 8.39 | 8.41 | 8.14 | 8.20 | 8.20 | -1.68% | 2,291,700 |
| Apr 1, 2026 | 8.32 | 8.39 | 8.28 | 8.34 | 8.34 | 1.58% | 1,827,700 |
| Mar 31, 2026 | 8.32 | 8.34 | 8.20 | 8.21 | 8.21 | -1.44% | 2,468,100 |
| Mar 30, 2026 | 8.23 | 8.40 | 8.20 | 8.33 | 8.33 | -0.60% | 2,013,900 |
| Mar 27, 2026 | 8.23 | 8.44 | 8.22 | 8.38 | 8.38 | 1.21% | 1,870,100 |
| Mar 26, 2026 | 8.46 | 8.46 | 8.28 | 8.28 | 8.28 | -2.01% | 1,851,300 |
| Mar 25, 2026 | 8.45 | 8.49 | 8.36 | 8.45 | 8.45 | 0.84% | 2,106,500 |
| Mar 24, 2026 | 8.30 | 8.44 | 8.22 | 8.38 | 8.38 | 2.20% | 3,205,300 |
| Mar 23, 2026 | 8.29 | 8.38 | 8.07 | 8.20 | 8.20 | -2.61% | 3,951,900 |
| Mar 20, 2026 | 8.50 | 8.53 | 8.41 | 8.42 | 8.42 | -1.29% | 4,329,500 |
| Mar 19, 2026 | 8.66 | 8.66 | 8.51 | 8.53 | 8.53 | -3.40% | 3,891,400 |
| Mar 18, 2026 | 8.62 | 8.87 | 8.52 | 8.83 | 8.83 | 2.67% | 3,455,900 |
| Mar 17, 2026 | 8.63 | 8.69 | 8.50 | 8.60 | 8.60 | - | 2,281,400 |
| Mar 16, 2026 | 8.80 | 8.85 | 8.42 | 8.60 | 8.60 | -4.76% | 5,680,136 |
| Mar 13, 2026 | 9.07 | 9.08 | 8.95 | 9.03 | 9.03 | -0.77% | 1,849,300 |
| Mar 12, 2026 | 9.06 | 9.23 | 9.05 | 9.10 | 9.10 | -0.22% | 1,915,000 |
| Mar 11, 2026 | 9.21 | 9.22 | 9.08 | 9.12 | 9.12 | -0.55% | 2,417,200 |
| Mar 10, 2026 | 8.97 | 9.25 | 8.97 | 9.17 | 9.17 | 3.50% | 3,250,100 |
| Mar 9, 2026 | 9.00 | 9.01 | 8.71 | 8.86 | 8.86 | -3.28% | 4,313,800 |
| Mar 6, 2026 | 9.27 | 9.28 | 9.05 | 9.16 | 9.16 | -1.93% | 4,680,400 |
| Mar 5, 2026 | 9.28 | 9.38 | 9.11 | 9.34 | 9.34 | 1.97% | 4,468,400 |
| Mar 4, 2026 | 9.42 | 9.47 | 9.03 | 9.16 | 9.16 | -2.86% | 5,423,300 |
| Mar 3, 2026 | 9.46 | 9.80 | 9.38 | 9.43 | 9.43 | -0.53% | 5,182,600 |
| Mar 2, 2026 | 9.59 | 9.65 | 9.33 | 9.48 | 9.48 | -3.46% | 5,466,900 |
| Feb 27, 2026 | 9.62 | 9.83 | 9.54 | 9.82 | 9.82 | 4.91% | 5,703,400 |
| Feb 26, 2026 | 9.97 | 10.00 | 9.30 | 9.36 | 9.36 | -6.02% | 3,910,800 |
| Feb 25, 2026 | 10.00 | 10.05 | 9.91 | 9.96 | 9.96 | -0.40% | 1,196,200 |
| Feb 24, 2026 | 9.81 | 10.09 | 9.77 | 10.00 | 10.00 | 1.63% | 3,478,300 |
| Feb 23, 2026 | 9.77 | 9.90 | 9.77 | 9.84 | 9.84 | 0.72% | 1,018,900 |
| Feb 20, 2026 | 9.89 | 9.89 | 9.73 | 9.77 | 9.77 | -0.81% | 1,504,600 |
| Feb 19, 2026 | 9.69 | 9.94 | 9.69 | 9.85 | 9.85 | 1.76% | 2,326,600 |
| Feb 16, 2026 | 9.67 | 9.71 | 9.63 | 9.68 | 9.68 | -0.31% | 798,000 |
| Feb 13, 2026 | 9.71 | 9.78 | 9.68 | 9.71 | 9.71 | -1.02% | 1,906,600 |
| Feb 12, 2026 | 9.83 | 9.90 | 9.75 | 9.81 | 9.81 | 0.20% | 2,430,400 |
| Feb 11, 2026 | 9.79 | 9.82 | 9.68 | 9.79 | 9.79 | -0.10% | 2,177,400 |