CDL Hospitality Trusts Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 0.750
-0.020 / -2.60%

Share Price as of: 2020-04-02 12:58

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
2020-04-01		0.785	0.795	0.770	0.770	-0.030	-3.8	2,758,700	2,150,425	107,100	-
2020-03-31		0.790	0.805	0.770	0.800	0.030	3.9	4,824,000	3,802,291	67,400	-
2020-03-30		0.770	0.770	0.745	0.770	-0.025	-3.1	5,234,100	3,961,858	369,100	-
2020-03-27		0.770	0.795	0.760	0.795	0.050	6.7	10,791,900	8,357,997	55,600	-
2020-03-26		0.760	0.775	0.720	0.745	-0.030	-3.9	9,222,700	6,960,226	100,700	-
2020-03-25		0.770	0.790	0.755	0.775	0.030	4.0	11,692,800	8,999,913	287,900	-
2020-03-24		0.690	0.770	0.685	0.745	0.060	8.8	5,275,300	3,770,071	203,000	-
2020-03-23		0.680	0.715	0.635	0.685	-0.035	-4.9	7,306,600	4,912,266	518,100	-
2020-03-20		0.690	0.750	0.690	0.720	0.025	3.6	12,129,700	8,670,353	275,900	-
2020-03-19		0.820	0.825	0.695	0.695	-0.160	-18.7	11,879,000	8,699,080	64,100	-
2020-03-18		0.915	0.940	0.840	0.855	-0.060	-6.6	7,323,400	6,539,904	438,700	-
2020-03-17		0.940	0.970	0.915	0.915	-0.085	-8.5	8,105,100	7,603,665	437,400	-
2020-03-16		1.090	1.090	0.990	1.000	-0.120	-10.7	9,653,300	9,871,504	734,200	-
2020-03-13		1.100	1.140	1.060	1.120	-0.040	-3.4	7,293,000	8,181,647	657,400	-
2020-03-12		1.270	1.270	1.150	1.160	-0.120	-9.4	15,000,000	17,898,081	4,925,400	-
2020-03-11		1.300	1.300	1.260	1.280	-0.020	-1.5	4,590,900	5,880,767	1,577,000	-
2020-03-10		1.250	1.320	1.250	1.300	0.040	3.2	6,698,600	8,635,465	1,043,700	-
2020-03-09		1.310	1.310	1.230	1.260	-0.070	-5.3	6,915,500	8,735,985	1,079,900	-
2020-03-06		1.350	1.360	1.310	1.330	-0.020	-1.5	5,641,700	7,531,922	1,886,400	-
2020-03-05		1.370	1.390	1.350	1.350	-0.020	-1.5	7,268,100	9,964,860	1,209,200	-
2020-03-04		1.350	1.380	1.340	1.370	0.020	1.5	5,563,100	7,561,088	870,600	-
2020-03-03		1.370	1.390	1.330	1.350	-	-	13,245,200	17,965,687	2,175,200	-
2020-03-02		1.370	1.390	1.340	1.350	-0.030	-2.2	8,202,500	11,204,715	1,391,800	-
2020-02-28		1.430	1.430	1.340	1.380	-0.070	-4.8	15,166,400	20,843,307	2,620,800	-
2020-02-27		1.480	1.490	1.440	1.450	-0.030	-2.0	12,853,400	18,680,158	2,770,900	-
2020-02-26		1.480	1.490	1.460	1.480	-0.010	-0.7	7,371,600	10,884,844	2,201,900	-
2020-02-25		1.480	1.500	1.480	1.490	-	-	3,164,500	4,712,829	885,000	-
2020-02-24		1.510	1.510	1.470	1.490	-0.040	-2.6	14,905,200	22,202,924	6,966,700	-
2020-02-21		1.540	1.550	1.530	1.530	-0.020	-1.3	3,745,500	5,761,542	1,700,900	-
2020-02-20		1.520	1.560	1.510	1.550	0.030	2.0	13,227,300	20,430,999	3,560,800	-
2020-02-19		1.500	1.540	1.490	1.520	0.020	1.3	8,223,600	12,531,215	774,700	-
2020-02-18		1.480	1.510	1.470	1.500	0.020	1.4	5,547,100	8,309,518	1,478,600	-
2020-02-17		1.500	1.510	1.460	1.480	-0.010	-0.7	8,459,300	12,548,555	1,489,500	-
2020-02-14		1.500	1.510	1.490	1.490	-0.010	-0.7	2,520,800	3,772,823	438,600	-
2020-02-13		1.510	1.520	1.500	1.500	-0.010	-0.7	2,137,000	3,218,659	525,900	-
2020-02-12		1.490	1.510	1.480	1.510	0.020	1.3	4,948,200	7,421,510	1,679,300	-
2020-02-11		1.480	1.500	1.470	1.490	0.010	0.7	6,462,200	9,600,533	1,557,300	-
2020-02-10		1.490	1.500	1.470	1.480	-0.020	-1.3	9,080,100	13,443,723	2,232,600	-
2020-02-07	XD	1.530	1.540	1.490	1.500	-0.030	-2.0	8,018,000	12,110,937	2,601,300	-
2020-02-06	XD	1.530	1.540	1.510	1.530	-0.030	-1.9	7,777,100	11,875,095	2,124,700	-
2020-02-05	CD	1.550	1.570	1.540	1.560	0.010	0.6	6,307,200	9,809,368	1,443,000	-
2020-02-04	CD	1.540	1.560	1.540	1.550	0.010	0.6	8,145,700	12,597,600	1,956,400	-
2020-02-03	CD	1.550	1.560	1.530	1.540	-0.020	-1.3	8,108,400	12,496,156	405,200	-

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

FTSE ST Indices & STI Constituents Share Price

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