CDL Hospitality Trusts Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 1.630
+0.010 / +0.62%

Share Price as of: 2019-12-06 17:16

Market / ISIN Code: SGX Mainboard / SG1T66931158

GICS® Sector / Industry / Sub-Industry: Real Estate / Equity Real Estate Investment Trusts (REITs) / Hotel & Resort REITs

CDL HOSPITALITY TRUSTS J85.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2019-12-06	1.620	1.640	1.620	1.630	0.010	0.6	1,561,700	2,541,936	145,600	-
2019-12-05	1.610	1.620	1.610	1.620	0.010	0.6	769,600	1,244,201	288,700	-
2019-12-04	1.620	1.620	1.600	1.610	-0.010	-0.6	1,054,900	1,697,153	299,700	-
2019-12-03	1.620	1.630	1.610	1.620	-	-	1,251,200	2,025,023	35,800	-
2019-12-02	1.620	1.630	1.600	1.620	-	-	2,274,800	3,687,180	750,600	-
2019-11-29	1.610	1.620	1.600	1.620	0.010	0.6	2,458,000	3,960,376	464,800	-
2019-11-28	1.620	1.620	1.600	1.610	-0.010	-0.6	1,387,000	2,232,543	242,700	-
2019-11-27	1.610	1.630	1.600	1.620	0.010	0.6	4,278,900	6,903,756	699,900	-
2019-11-26	1.610	1.610	1.590	1.610	0.010	0.6	3,211,000	5,156,685	589,100	-
2019-11-25	1.600	1.620	1.590	1.600	0.020	1.3	5,365,400	8,599,770	721,500	-
2019-11-22	1.590	1.600	1.580	1.580	-0.010	-0.6	2,724,100	4,328,714	389,300	-
2019-11-21	1.600	1.600	1.590	1.590	-	-	1,262,100	2,008,464	523,700	-
2019-11-20	1.600	1.610	1.590	1.590	-	-	1,906,100	3,048,266	138,900	-
2019-11-19	1.590	1.600	1.590	1.590	-	-	2,647,600	4,215,954	289,800	-
2019-11-18	1.600	1.610	1.590	1.590	-0.010	-0.6	3,043,100	4,866,348	-	-
2019-11-15	1.590	1.600	1.590	1.600	0.010	0.6	1,090,200	1,737,298	260,800	-
2019-11-14	1.590	1.600	1.580	1.590	0.010	0.6	1,280,300	2,034,036	475,400	-
2019-11-13	1.590	1.600	1.580	1.580	-	-	795,600	1,261,813	370,500	-
2019-11-12	1.590	1.600	1.580	1.580	-	-	3,442,400	5,490,521	472,700	-
2019-11-11	1.600	1.600	1.570	1.580	-0.020	-1.3	3,508,500	5,552,791	755,000	-
2019-11-08	1.630	1.640	1.580	1.600	-0.030	-1.8	8,143,400	13,092,985	2,549,000	-
2019-11-07	1.640	1.640	1.630	1.630	-	-	1,263,300	2,060,866	103,200	-
2019-11-06	1.630	1.650	1.630	1.630	-0.010	-0.6	1,818,000	2,979,376	258,000	-
2019-11-05	1.640	1.640	1.620	1.640	0.010	0.6	1,053,400	1,721,741	630,800	-
2019-11-04	1.640	1.650	1.630	1.630	-0.010	-0.6	1,212,300	1,982,574	215,400	-
2019-11-01	1.630	1.640	1.630	1.640	-	-	636,600	1,040,468	307,300	-
2019-10-31	1.640	1.650	1.630	1.640	0.010	0.6	3,212,400	5,274,612	1,278,800	-
2019-10-30	1.640	1.640	1.630	1.630	-0.010	-0.6	1,089,400	1,782,234	28,900	-
2019-10-29	1.640	1.650	1.640	1.640	-	-	1,803,100	2,964,585	302,700	-
2019-10-25	1.630	1.640	1.620	1.640	0.010	0.6	1,963,800	3,210,396	241,800	-
2019-10-24	1.630	1.640	1.620	1.630	0.010	0.6	3,158,100	5,151,856	315,200	-
2019-10-23	1.620	1.630	1.610	1.620	-	-	3,311,300	5,365,256	4,400	-
2019-10-22	1.630	1.640	1.620	1.620	-0.010	-0.6	2,585,600	4,198,274	7,700	-
2019-10-21	1.630	1.640	1.620	1.630	-	-	2,600,700	4,232,956	400	-
2019-10-18	1.650	1.660	1.630	1.630	-0.020	-1.2	3,185,100	5,208,920	14,700	-
2019-10-17	1.650	1.650	1.640	1.650	0.010	0.6	4,333,800	7,142,259	43,400	-
2019-10-16	1.630	1.650	1.630	1.640	0.010	0.6	2,399,800	3,936,513	21,100	-
2019-10-15	1.620	1.640	1.620	1.630	-	-	1,023,100	1,667,343	10,300	-
2019-10-14	1.640	1.640	1.620	1.630	-	-	4,190,800	6,837,534	200	-
2019-10-11	1.630	1.650	1.630	1.630	-0.010	-0.6	2,582,800	4,232,195	239,100	-
2019-10-10	1.640	1.640	1.630	1.640	-	-	734,100	1,201,779	-	-
2019-10-09	1.630	1.660	1.630	1.640	-	-	2,331,600	3,822,694	-	-
2019-10-08	1.620	1.640	1.620	1.640	0.020	1.2	2,760,000	4,501,583	68,600	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price