U.S. Markets closed

City Developments Limited (C09.SI)

Singapore Stock Exchange - Singapore Stock Exchange Delayed Price. Currency in SGD
Add to watchlist
11.47+0.04 (+0.35%)
As of 9:22AM SGT. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201711.4411.4911.4411.4711.4740,800
Aug 22, 201711.4811.6011.3811.4311.431,703,000
Aug 21, 201711.4911.5311.3011.3211.321,237,300
Aug 18, 201711.5011.5811.4611.4911.491,488,700
Aug 17, 201711.7011.7011.5111.5511.551,168,300
Aug 16, 201711.4111.7211.4011.7011.702,001,900
Aug 15, 201711.6711.7211.5111.5211.521,535,400
Aug 14, 201711.2611.5911.2511.5311.532,653,600
Aug 11, 201711.5911.5911.1411.1411.143,553,900
Aug 10, 201711.8011.8011.6011.6711.671,862,200
Aug 08, 201712.0012.0311.7811.8011.801,047,300
Aug 07, 201712.0612.3311.9012.0012.001,449,800
Aug 04, 201711.9212.1011.9212.0612.061,321,800
Aug 03, 201711.6811.8311.6811.8311.831,011,100
Aug 02, 201711.6511.8111.5711.8011.802,162,000
Aug 01, 201711.3011.6811.3011.6711.671,968,673
Jul 31, 201711.3511.3511.2011.2611.261,834,800
Jul 28, 201711.3011.3111.1811.2811.28812,200
Jul 27, 201711.3011.3511.2611.3111.31858,600
Jul 26, 201711.3011.3011.2011.2611.26511,900
Jul 25, 201711.0711.3011.0511.2911.291,669,600
Jul 24, 201711.0011.0910.9411.0111.01784,200
Jul 21, 201711.0511.1011.0411.0511.05699,200
Jul 20, 201711.1011.1810.9910.9910.991,195,700
Jul 19, 201710.9111.0710.8211.0511.051,226,800
Jul 18, 201710.9510.9510.8810.8910.89733,200
Jul 17, 201710.9811.0010.8810.9710.971,043,500
Jul 14, 201710.8010.9610.7510.9410.941,674,000
Jul 13, 201710.7210.8110.6810.8110.811,354,900
Jul 12, 201710.7410.7510.6110.6410.641,525,200
Jul 11, 201710.8510.8510.6610.6610.662,367,200
Jul 10, 201710.7710.8810.6710.8210.82825,500
Jul 07, 201710.8310.8410.7610.7610.761,543,200
Jul 06, 201710.7710.8510.7110.8310.833,593,400
Jul 05, 201710.6410.6910.5610.6710.671,057,600
Jul 04, 201710.7110.7210.6510.6910.69808,800
Jul 03, 201710.7910.8210.6810.7310.731,264,200
Jun 30, 201710.8410.8410.7110.7310.731,903,200
Jun 29, 201710.8510.9510.8010.9510.951,903,200
Jun 28, 201710.7310.7510.6710.7110.711,812,000
Jun 27, 201710.9210.9210.7410.7510.751,573,200
Jun 23, 201710.9510.9510.7610.9210.921,444,400
Jun 22, 201710.7310.9510.6510.9210.923,109,900
Jun 21, 201710.7610.8410.6310.6510.652,092,100
Jun 20, 201710.7810.9510.7810.8610.861,165,200
Jun 19, 201710.6110.9110.6110.8810.881,412,289
Jun 16, 201710.6310.8510.6010.6110.618,937,300
Jun 15, 201710.6710.6810.5710.6310.631,586,600
Jun 14, 201710.7810.8410.6710.7010.701,728,100
Jun 13, 201710.8910.9310.7910.7910.791,074,676
Jun 12, 201710.8410.9410.7610.8610.86625,400
Jun 09, 201710.7611.0010.7410.9510.951,825,500
Jun 08, 201710.6810.8310.6710.7610.76631,300
Jun 07, 201710.7810.8310.6910.7410.741,251,700
Jun 06, 201710.6610.7710.6210.6810.68876,700
Jun 05, 201710.8210.8510.7010.7410.74977,000
Jun 02, 201710.9210.9510.7610.8110.811,653,600
Jun 01, 201710.6910.9010.6510.8910.892,290,000
May 31, 201710.5310.6510.5310.6510.652,451,200
May 30, 201710.4810.5210.4310.4810.48434,600
May 29, 201710.4210.5510.4210.4810.481,052,200
May 26, 201710.5710.6410.5110.6010.60924,600
May 25, 201710.4410.5410.3810.4910.49749,700
May 24, 201710.4510.4510.2910.3810.38941,700
May 23, 201710.4010.4410.3210.3910.391,523,900
May 22, 201710.3510.3910.2610.3610.361,215,600
May 19, 201710.4210.4910.3610.4310.432,118,200
May 18, 201710.3210.3810.2710.3610.363,172,500
May 17, 201710.3510.4810.2110.3310.332,123,900
May 16, 201710.5710.5910.3810.3810.382,188,100
May 15, 201710.6910.6910.5610.6310.631,220,300
May 12, 201710.7410.7810.5710.5810.581,810,300
May 11, 201710.7810.9710.7810.8510.851,149,400
May 09, 201710.6710.8010.6410.7810.78673,400
May 08, 201710.7610.7810.6210.7410.741,153,800
May 05, 201710.8110.8210.6010.6910.691,708,000
May 04, 201710.8210.8310.6610.8310.83981,700
May 03, 201710.8610.8910.6310.8510.85744,000
May 02, 201710.7910.9310.7910.8910.891,008,200
Apr 28, 201710.7810.8310.7510.7910.792,254,800
Apr 27, 201710.5110.7910.5110.7410.742,095,800
Apr 27, 20170.08 Dividend
Apr 26, 201710.5410.7610.5410.7210.642,532,800
Apr 25, 201710.2610.5510.2610.5010.422,333,800
Apr 24, 201710.3010.3510.1710.2610.182,596,600
Apr 21, 201710.1410.3310.1210.2610.182,290,500
Apr 20, 201710.1110.2010.0910.1510.073,983,500
Apr 19, 201710.1710.2510.0210.2210.141,876,500
Apr 18, 201710.2710.3210.1810.2210.141,359,100
Apr 17, 201710.4210.4210.1810.2010.121,660,300
Apr 13, 201710.3910.5010.3610.4210.341,440,887
Apr 12, 201710.4710.5410.4210.4810.402,202,000
Apr 11, 201710.4510.4910.3910.4710.391,681,800
Apr 10, 201710.3310.3310.2310.2710.19658,800
Apr 07, 201710.3010.3010.1710.2710.191,159,300
Apr 06, 201710.2510.3010.2210.3010.22530,900
Apr 05, 201710.2410.3310.2010.3210.24856,500
Apr 04, 201710.2610.2610.1810.2210.141,025,300
Apr 03, 201710.1910.2510.1810.2510.171,546,700
Mar 31, 201710.1310.2310.1310.2010.123,351,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...