City Developments Limited (SGX:C70)
Singapore · Delayed Price · Currency is SGD · Preferred Stock0.9990
0.00 (0.00%)
At close: Aug 12, 2025
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.20% | 2,000 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | 2,000 |
| Aug 4, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.10% | 30,000 |
| Aug 1, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.89% | 10,000 |
| Jul 31, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 3,000 |
| Jul 25, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 69,000 |
| Jul 14, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.51% | 10,000 |
| Jul 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Jul 10, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | 30,000 |
| Jul 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 2,000 |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 20,000 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.68% | 160,000 |
| Jun 16, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.20% | 10,000 |
| Jun 13, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 0.99 | 2.32% | 10,000 |
| Jun 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 50,000 |
| Jun 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 55,000 |
| Jun 9, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.97 | - | 28,000 |
| Jun 5, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.40% | 27,000 |
| Jun 3, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | - | 31,000 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.51% | 8,000 |
| May 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.10% | 22,000 |
| May 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 9,000 |
| May 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 76,000 |
| May 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.10% | 42,000 |
| May 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 4,000 |
| May 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 4,000 |
| May 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.10% | 26,000 |
| May 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 80,000 |
| May 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | -0.30% | 99,000 |
| May 14, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.98 | -0.10% | 111,000 |
| May 8, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 10,000 |
| May 5, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 0.98 | 0.71% | 10,000 |
| Apr 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | - | 5,000 |
| Apr 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.82% | 57,000 |
| Apr 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.82% | 100,000 |
| Apr 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | 0.10% | 203,000 |
| Apr 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -2.90% | 20,000 |
| Apr 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 3.63% | 10,000 |
| Apr 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -1.53% | 10,000 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.41% | 10,000 |
| Apr 7, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.97 | 0.31% | 36,000 |
| Mar 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 4,000 |
| Mar 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.10% | 2,000 |
| Mar 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.00% | 14,000 |
| Mar 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | 6,000 |
| Mar 11, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 1.83% | 5,000 |
| Mar 10, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | - | 75,000 |
| Mar 7, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.10% | 52,000 |
| Mar 5, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -0.91% | 10,000 |
| Mar 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 1.02% | 10,000 |