City Developments Limited (SGX:C09)
Singapore · Delayed Price · Currency is SGD 7.19
+0.04 (0.56%)
Oct 29, 2026, 3:45 PM SGT
City Developments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 7.18 | 7.22 | 7.18 | 7.19 | 7.19 | 0.56% | 461,300 |
| Oct 28, 2026 | 7.16 | 7.19 | 7.13 | 7.15 | 7.15 | - | 674,100 |
| Oct 27, 2026 | 7.16 | 7.24 | 7.12 | 7.15 | 7.15 | - | 676,500 |
| Oct 26, 2026 | 7.13 | 7.25 | 7.11 | 7.15 | 7.15 | 0.28% | 1,510,100 |
| Oct 23, 2026 | 7.02 | 7.18 | 7.02 | 7.13 | 7.13 | 1.86% | 2,090,100 |
| Oct 22, 2026 | 7.10 | 7.13 | 6.98 | 7.00 | 7.00 | -1.55% | 1,021,500 |
| Oct 21, 2026 | 7.04 | 7.20 | 7.00 | 7.11 | 7.11 | 1.57% | 2,154,800 |
| Oct 20, 2026 | 7.02 | 7.03 | 6.95 | 7.00 | 7.00 | -0.14% | 1,524,200 |
| Oct 19, 2026 | 7.05 | 7.10 | 7.01 | 7.01 | 7.01 | -0.43% | 1,022,900 |
| Oct 16, 2026 | 7.03 | 7.17 | 7.03 | 7.04 | 7.04 | -0.14% | 1,750,000 |
| Oct 15, 2026 | 7.05 | 7.07 | 6.99 | 7.05 | 7.05 | - | 1,758,100 |
| Oct 14, 2026 | 7.16 | 7.18 | 7.05 | 7.05 | 7.05 | -1.40% | 1,995,600 |
| Oct 13, 2026 | 7.08 | 7.21 | 7.04 | 7.15 | 7.15 | 1.42% | 1,583,900 |
| Oct 12, 2026 | 7.10 | 7.17 | 7.05 | 7.05 | 7.05 | -0.70% | 1,524,900 |
| Oct 9, 2026 | 7.09 | 7.12 | 7.05 | 7.10 | 7.10 | - | 994,500 |
| Oct 8, 2026 | 7.17 | 7.24 | 7.08 | 7.10 | 7.10 | -0.98% | 1,835,300 |
| Oct 7, 2026 | 7.00 | 7.19 | 7.00 | 7.17 | 7.17 | 2.58% | 2,027,900 |
| Oct 6, 2026 | 7.00 | 7.03 | 6.97 | 6.99 | 6.99 | -0.43% | 2,077,600 |
| Oct 5, 2026 | 7.05 | 7.09 | 6.99 | 7.02 | 7.02 | -0.28% | 2,712,000 |
| Oct 2, 2026 | 7.13 | 7.14 | 7.00 | 7.04 | 7.04 | -1.12% | 4,274,000 |
| Oct 1, 2026 | 7.43 | 7.43 | 7.05 | 7.12 | 7.12 | -3.65% | 8,586,900 |
| Sep 30, 2026 | 7.47 | 7.52 | 7.39 | 7.39 | 7.39 | -0.54% | 4,624,100 |
| Sep 29, 2026 | 7.63 | 7.64 | 7.40 | 7.43 | 7.43 | -2.11% | 7,065,200 |
| Sep 28, 2026 | 8.25 | 8.25 | 7.58 | 7.59 | 7.59 | -8.11% | 11,962,600 |
| Sep 25, 2026 | 8.23 | 8.32 | 8.16 | 8.26 | 8.26 | 0.49% | 1,940,800 |
| Sep 24, 2026 | 8.39 | 8.43 | 8.21 | 8.22 | 8.22 | -2.38% | 2,756,300 |
| Sep 23, 2026 | 8.14 | 8.52 | 8.14 | 8.42 | 8.42 | 3.69% | 3,207,800 |
| Sep 22, 2026 | 8.14 | 8.18 | 8.09 | 8.12 | 8.12 | 0.37% | 1,167,200 |
| Sep 21, 2026 | 8.09 | 8.16 | 8.04 | 8.09 | 8.09 | 0.50% | 1,134,100 |
| Sep 18, 2026 | 8.25 | 8.49 | 8.02 | 8.05 | 8.05 | -1.11% | 5,405,306 |
| 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 |