CDL Hospitality Trusts Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 1.210
-0.020 / -1.63%

Share Price as of: 2021-07-30 17:16

Market / ISIN Code: SGX Mainboard / SG1T66931158

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
2021-07-30	CD	1.220	1.220	1.200	1.210	-0.020	-1.6	2,035,700	2,465,958	80,700	-
2021-07-29		1.230	1.240	1.220	1.230	-	-	1,540,500	1,891,183	154,800	-
2021-07-28		1.230	1.230	1.210	1.230	-	-	1,045,200	1,279,075	24,200	-
2021-07-27		1.200	1.230	1.200	1.230	0.040	3.4	1,761,500	2,142,921	72,900	-
2021-07-26		1.220	1.220	1.180	1.190	-0.020	-1.7	2,851,400	3,419,413	169,400	-
2021-07-23		1.220	1.230	1.210	1.210	-	-	1,092,700	1,326,916	25,000	-
2021-07-22		1.210	1.220	1.210	1.210	0.010	0.8	948,700	1,151,743	23,800	-
2021-07-21		1.220	1.230	1.200	1.200	-0.020	-1.6	2,994,900	3,625,211	106,900	-
2021-07-19		1.230	1.230	1.220	1.220	-0.020	-1.6	1,361,400	1,666,011	83,500	-
2021-07-16		1.220	1.250	1.220	1.240	0.010	0.8	1,216,600	1,504,833	142,500	-
2021-07-15		1.230	1.240	1.220	1.230	-	-	1,639,100	2,014,179	129,800	-
2021-07-14		1.240	1.250	1.230	1.230	-0.010	-0.8	1,095,900	1,352,534	50,000	-
2021-07-13		1.260	1.260	1.240	1.240	-0.010	-0.8	813,300	1,011,777	106,000	-
2021-07-12		1.260	1.270	1.250	1.250	-0.010	-0.8	1,267,200	1,595,014	236,400	-
2021-07-09		1.240	1.260	1.230	1.260	0.020	1.6	1,098,400	1,377,840	98,800	-
2021-07-08		1.250	1.260	1.230	1.240	-0.010	-0.8	919,700	1,146,160	355,000	-
2021-07-07		1.250	1.260	1.240	1.250	-0.010	-0.8	572,900	717,701	116,700	-
2021-07-06		1.250	1.260	1.240	1.260	0.010	0.8	1,784,200	2,232,697	140,600	-
2021-07-05		1.230	1.250	1.230	1.250	0.010	0.8	1,261,200	1,569,109	126,900	-
2021-07-02		1.220	1.240	1.220	1.240	0.010	0.8	1,100,100	1,358,166	202,800	-
2021-07-01		1.230	1.240	1.210	1.230	-	-	1,878,741	2,302,358	251,900	-
2021-06-30		1.250	1.260	1.230	1.230	-0.020	-1.6	1,676,100	2,081,164	105,500	-
2021-06-29		1.260	1.260	1.240	1.250	-0.010	-0.8	1,708,900	2,132,671	219,100	-
2021-06-28		1.260	1.270	1.250	1.260	-0.010	-0.8	938,000	1,179,498	138,900	-
2021-06-25		1.250	1.280	1.250	1.270	0.010	0.8	1,421,000	1,799,210	147,200	-
2021-06-24		1.240	1.260	1.240	1.260	0.020	1.6	2,110,700	2,635,050	310,300	-
2021-06-23		1.230	1.250	1.220	1.240	-	-	871,300	1,076,426	70,100	-
2021-06-22		1.250	1.250	1.230	1.240	-	-	814,800	1,010,611	63,100	-
2021-06-21		1.220	1.240	1.210	1.240	0.020	1.6	2,044,700	2,515,038	142,200	-
2021-06-18		1.250	1.250	1.220	1.220	-0.010	-0.8	2,188,400	2,688,923	186,400	-
2021-06-17		1.250	1.270	1.230	1.230	-0.020	-1.6	1,826,600	2,269,484	101,000	-
2021-06-16		1.270	1.270	1.250	1.250	-0.030	-2.3	845,500	1,065,726	165,100	-
2021-06-15		1.270	1.280	1.260	1.280	0.020	1.6	1,087,200	1,385,581	108,200	-
2021-06-14		1.260	1.270	1.250	1.260	-	-	1,103,100	1,390,576	128,500	-
2021-06-11		1.260	1.270	1.250	1.260	0.010	0.8	2,208,900	2,790,809	530,200	-
2021-06-10		1.250	1.270	1.230	1.250	-0.010	-0.8	2,978,800	3,734,510	645,200	-
2021-06-09		1.250	1.270	1.250	1.260	0.010	0.8	1,285,800	1,616,179	217,900	-
2021-06-08		1.240	1.260	1.230	1.250	0.010	0.8	1,955,800	2,441,794	295,500	-
2021-06-07		1.220	1.240	1.210	1.240	0.030	2.5	1,765,100	2,166,468	231,200	-
2021-06-04		1.200	1.220	1.200	1.210	0.010	0.8	861,800	1,037,096	42,100	-
2021-06-03		1.180	1.210	1.180	1.200	0.020	1.7	2,042,100	2,440,448	106,400	-
2021-06-02		1.200	1.200	1.170	1.180	-0.020	-1.7	1,481,700	1,754,383	62,800	-
2021-06-01		1.180	1.200	1.170	1.200	0.020	1.7	2,558,900	3,035,590	133,700	-
2021-05-31		1.150	1.180	1.150	1.180	0.030	2.6	2,740,500	3,192,088	222,000	-

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