CDL Hospitality Trusts Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 1.070
+0.020 / +1.90%

Share Price as of: 2020-07-03 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
2020-07-03	1.060	1.070	1.040	1.070	0.020	1.9	2,475,700	2,618,331	114,300	-
2020-07-02	1.050	1.070	1.030	1.050	0.010	1.0	2,464,000	2,594,836	177,200	-
2020-07-01	1.030	1.040	1.020	1.040	0.020	2.0	1,589,500	1,640,939	89,000	-
2020-06-30	1.020	1.040	1.010	1.020	0.010	1.0	1,952,900	1,990,521	37,800	-
2020-06-29	1.020	1.030	1.000	1.010	-0.020	-1.9	1,887,300	1,917,098	209,800	-
2020-06-26	1.040	1.060	1.030	1.030	-0.010	-1.0	2,553,100	2,658,816	183,900	-
2020-06-25	1.070	1.070	1.030	1.040	-0.030	-2.8	3,071,200	3,202,873	508,000	-
2020-06-24	1.090	1.100	1.060	1.070	-0.010	-0.9	1,348,900	1,447,076	13,800	-
2020-06-23	1.110	1.110	1.050	1.080	-0.010	-0.9	3,470,900	3,724,783	703,000	-
2020-06-22	1.120	1.120	1.090	1.090	-0.030	-2.7	1,889,900	2,080,914	387,300	-
2020-06-19	1.130	1.140	1.110	1.120	-0.030	-2.6	3,508,300	3,939,686	173,500	-
2020-06-18	1.140	1.150	1.120	1.150	-	-	1,679,100	1,907,326	162,900	-
2020-06-17	1.150	1.160	1.120	1.150	0.010	0.9	1,740,500	1,988,011	37,200	-
2020-06-16	1.150	1.160	1.110	1.140	0.050	4.6	5,758,400	6,589,242	446,500	-
2020-06-15	1.110	1.140	1.060	1.090	-0.020	-1.8	3,777,200	4,137,271	478,900	-
2020-06-12	1.070	1.120	1.030	1.110	-0.010	-0.9	5,719,000	6,186,758	709,100	-
2020-06-11	1.210	1.210	1.110	1.120	-0.100	-8.2	7,100,800	8,157,329	1,084,100	-
2020-06-10	1.190	1.220	1.170	1.220	0.020	1.7	6,021,700	7,227,662	426,900	-
2020-06-09	1.200	1.230	1.170	1.200	0.010	0.8	9,316,400	11,272,566	538,900	-
2020-06-08	1.140	1.200	1.120	1.190	0.090	8.2	8,328,000	9,731,220	962,300	-
2020-06-05	1.100	1.140	1.090	1.100	-	-	5,504,300	6,141,261	1,388,900	-
2020-06-04	1.130	1.140	1.080	1.100	-0.020	-1.8	6,733,300	7,470,972	1,488,500	-
2020-06-03	1.110	1.150	1.100	1.120	0.030	2.8	4,846,900	5,421,199	170,900	-
2020-06-02	0.995	1.100	0.995	1.090	0.105	10.7	8,643,900	9,162,674	115,000	-
2020-06-01	0.950	0.990	0.945	0.985	0.035	3.7	5,700,300	5,543,373	20,300	-
2020-05-29	0.920	0.950	0.915	0.950	0.030	3.3	3,760,300	3,541,229	70,400	-
2020-05-28	0.920	0.930	0.915	0.920	-	-	1,734,700	1,601,580	2,000	-
2020-05-27	0.920	0.925	0.910	0.920	0.005	0.5	1,107,500	1,016,442	1,800	-
2020-05-26	0.900	0.920	0.900	0.915	0.015	1.7	1,939,700	1,763,750	71,700	-
2020-05-22	0.915	0.920	0.890	0.900	-0.020	-2.2	2,036,800	1,836,525	25,100	-
2020-05-21	0.930	0.930	0.920	0.920	-	-	1,080,400	998,000	-	-
2020-05-20	0.925	0.930	0.910	0.920	-0.005	-0.5	1,113,700	1,023,923	30,500	-
2020-05-19	0.915	0.930	0.910	0.925	0.030	3.4	2,170,600	1,991,546	23,200	-
2020-05-18	0.900	0.900	0.890	0.895	-	-	1,355,500	1,217,754	179,700	-
2020-05-15	0.900	0.910	0.890	0.895	-	-	1,518,000	1,361,751	216,500	-
2020-05-14	0.910	0.910	0.890	0.895	-0.025	-2.7	2,570,600	2,308,127	480,200	-
2020-05-13	0.910	0.925	0.905	0.920	0.010	1.1	1,649,000	1,507,353	69,800	-
2020-05-12	0.940	0.940	0.910	0.910	-0.030	-3.2	2,693,800	2,485,405	556,000	-
2020-05-11	0.945	0.945	0.935	0.940	-	-	987,700	927,829	36,800	-
2020-05-08	0.945	0.950	0.935	0.940	0.005	0.5	1,144,800	1,077,469	30,900	-
2020-05-06	0.940	0.945	0.935	0.935	-	-	1,424,900	1,337,329	61,600	-
2020-05-05	0.940	0.950	0.935	0.935	0.005	0.5	1,410,400	1,326,114	61,100	-
2020-05-04	0.940	0.950	0.930	0.930	-0.045	-4.6	3,843,600	3,604,392	305,200	-

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