CDL Hospitality Trust Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 1.540
+0.010 / +0.65%

Share Price as of: 2018-08-16 17:06

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
2018-08-16		1.530	1.550	1.510	1.540	0.010	0.7	1,975,400	3,025,090	313,600	-
2018-08-15		1.510	1.530	1.510	1.530	0.010	0.7	1,532,100	2,327,809	267,900	-
2018-08-14		1.500	1.520	1.490	1.520	0.030	2.0	1,490,000	2,242,181	482,300	-
2018-08-13		1.510	1.510	1.490	1.490	-0.010	-0.7	1,499,700	2,242,392	201,500	-
2018-08-10		1.530	1.540	1.500	1.500	-0.020	-1.3	2,028,400	3,073,218	94,300	-
2018-08-08		1.560	1.560	1.520	1.520	-0.020	-1.3	2,028,100	3,114,831	164,400	-
2018-08-07		1.520	1.560	1.520	1.540	0.020	1.3	1,668,700	2,570,259	286,500	-
2018-08-06	XD	1.500	1.530	1.500	1.520	0.020	1.3	1,824,600	2,771,825	437,000	-
2018-08-03	XD	1.510	1.510	1.470	1.500	-0.020	-1.3	5,464,600	8,155,684	314,200	-
2018-08-02	XD	1.560	1.560	1.520	1.520	-0.070	-4.4	5,546,400	8,538,009	918,500	-
2018-08-01	CD	1.630	1.630	1.590	1.590	-0.030	-1.9	6,997,300	11,220,293	678,500	-
2018-07-31	CD	1.630	1.640	1.620	1.620	-0.020	-1.2	2,899,300	4,719,270	932,300	-
2018-07-30	CD	1.650	1.660	1.630	1.640	-0.010	-0.6	2,252,900	3,694,662	355,200	-
2018-07-27	CD	1.690	1.690	1.630	1.650	-0.030	-1.8	4,155,300	6,859,515	750,000	-
2018-07-26		1.700	1.700	1.670	1.680	-0.020	-1.2	2,753,000	4,636,748	694,400	-
2018-07-25		1.690	1.710	1.680	1.700	0.010	0.6	1,865,600	3,160,600	261,600	-
2018-07-24		1.660	1.690	1.640	1.690	0.030	1.8	3,350,500	5,589,233	273,100	-
2018-07-23		1.640	1.660	1.630	1.660	0.030	1.8	3,615,800	5,966,175	194,400	-
2018-07-20		1.630	1.640	1.620	1.630	0.010	0.6	1,258,800	2,047,795	62,800	-
2018-07-19		1.600	1.630	1.600	1.620	0.010	0.6	900,400	1,457,483	16,300	-
2018-07-18		1.610	1.620	1.600	1.610	-	-	1,579,900	2,541,436	-	-
2018-07-17		1.640	1.640	1.590	1.610	-	-	3,765,100	6,070,486	36,200	-
2018-07-16		1.610	1.620	1.610	1.610	-0.010	-0.6	1,184,600	1,915,438	100,200	-
2018-07-13		1.610	1.620	1.600	1.620	-	-	1,917,000	3,092,339	69,200	-
2018-07-12		1.600	1.620	1.580	1.620	0.030	1.9	2,980,900	4,773,080	34,800	-
2018-07-11		1.600	1.600	1.580	1.590	-0.010	-0.6	2,120,200	3,377,383	25,200	-
2018-07-10		1.580	1.600	1.570	1.600	0.010	0.6	3,875,100	6,134,479	59,700	-
2018-07-09		1.560	1.590	1.560	1.590	0.030	1.9	3,775,100	5,964,162	21,800	-
2018-07-06		1.570	1.580	1.560	1.560	-0.020	-1.3	2,455,000	3,846,176	50,400	-
2018-07-05		1.560	1.590	1.560	1.580	0.030	1.9	2,229,900	3,500,854	61,900	-
2018-07-04		1.540	1.560	1.510	1.550	0.020	1.3	2,233,100	3,426,828	188,800	-
2018-07-03		1.550	1.560	1.530	1.530	-0.030	-1.9	2,414,100	3,725,464	242,600	-
2018-07-02		1.570	1.570	1.540	1.560	-0.010	-0.6	3,836,800	5,955,786	539,700	-
2018-06-29		1.580	1.600	1.570	1.570	-0.010	-0.6	3,764,400	5,951,791	93,000	-
2018-06-28		1.590	1.590	1.560	1.580	-0.010	-0.6	7,090,960	11,155,406	283,400	-
2018-06-27		1.600	1.610	1.570	1.590	-0.020	-1.2	5,324,780	8,444,533	66,000	-
2018-06-26		1.600	1.610	1.590	1.610	-	-	3,545,200	5,665,490	125,200	-
2018-06-25		1.620	1.620	1.600	1.610	-	-	1,129,900	1,815,052	61,800	-
2018-06-22		1.610	1.620	1.600	1.610	-0.010	-0.6	828,100	1,336,688	190,200	-
2018-06-21		1.610	1.620	1.600	1.620	0.010	0.6	1,102,700	1,777,543	62,500	-
2018-06-20		1.610	1.620	1.600	1.610	0.010	0.6	1,345,100	2,165,469	177,400	-
2018-06-19		1.610	1.610	1.590	1.600	-	-	2,207,200	3,541,612	190,400	-
2018-06-18		1.610	1.610	1.590	1.600	-0.010	-0.6	2,275,600	3,634,361	288,600	-

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

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

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

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price