CDL Hospitality Trust Share Price History (SGX:J85)

SGX Listed REIT

CDL HOSPITALITY TRUSTS (SGX:J85)

SGD 1.580
+0.010 / +0.64%

Share Price as of: 2019-02-15 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
2019-02-15		1.570	1.590	1.570	1.580	0.010	0.6	1,411,000	2,222,956	50,000	-
2019-02-14		1.550	1.570	1.540	1.570	0.020	1.3	2,065,300	3,213,625	42,800	-
2019-02-13		1.580	1.590	1.550	1.550	-0.030	-1.9	2,614,000	4,091,063	23,500	-
2019-02-12		1.600	1.610	1.570	1.580	-0.020	-1.3	3,117,700	4,951,552	59,200	-
2019-02-11	XD	1.610	1.620	1.590	1.600	-0.020	-1.2	1,872,000	3,004,962	196,200	-
2019-02-08	XD	1.620	1.630	1.610	1.620	-0.050	-3.0	2,913,500	4,725,264	139,200	-
2019-02-07	CD	1.670	1.680	1.650	1.670	-	-	3,986,400	6,628,412	144,000	-
2019-02-04	CD	1.660	1.670	1.650	1.670	-	-	1,433,600	2,379,062	13,300	-
2019-02-01	CD	1.660	1.680	1.650	1.670	-	-	1,764,300	2,945,085	48,500	-
2019-01-31	CD	1.640	1.680	1.640	1.670	0.040	2.5	5,807,200	9,695,989	92,200	-
2019-01-30	CD	1.600	1.630	1.600	1.630	0.030	1.9	2,633,300	4,259,420	38,800	-
2019-01-29	CD	1.570	1.620	1.560	1.600	0.020	1.3	4,762,400	7,567,966	326,600	-
2019-01-28		1.570	1.580	1.560	1.580	0.010	0.6	993,700	1,564,649	-	-
2019-01-25		1.550	1.580	1.550	1.570	0.020	1.3	3,889,000	6,076,579	115,600	-
2019-01-24		1.550	1.560	1.550	1.550	-0.010	-0.6	583,800	906,028	118,900	-
2019-01-23		1.560	1.570	1.550	1.560	-0.010	-0.6	1,839,900	2,868,989	102,300	-
2019-01-22		1.560	1.580	1.550	1.570	0.010	0.6	877,500	1,375,042	54,900	-
2019-01-21		1.560	1.580	1.560	1.560	-	-	1,886,500	2,951,427	86,600	-
2019-01-18		1.560	1.570	1.560	1.560	-0.010	-0.6	506,100	791,836	91,300	-
2019-01-17		1.560	1.570	1.550	1.570	0.010	0.6	1,387,500	2,168,104	116,400	-
2019-01-16		1.550	1.580	1.550	1.560	0.020	1.3	2,693,400	4,208,681	89,000	-
2019-01-15		1.540	1.570	1.540	1.540	-	-	3,602,100	5,620,058	211,200	-
2019-01-14		1.530	1.550	1.520	1.540	-	-	3,118,300	4,795,685	274,700	-
2019-01-11		1.520	1.540	1.510	1.540	0.040	2.7	3,266,600	4,983,353	100	-
2019-01-10		1.500	1.520	1.490	1.500	-	-	1,854,700	2,798,090	2,600	-
2019-01-09		1.490	1.500	1.490	1.500	0.010	0.7	1,616,600	2,417,780	5,700	-
2019-01-08		1.490	1.490	1.480	1.490	0.010	0.7	961,200	1,425,844	83,300	-
2019-01-07		1.500	1.500	1.470	1.480	0.010	0.7	1,293,700	1,918,418	-	-
2019-01-04		1.450	1.490	1.450	1.470	0.010	0.7	2,737,200	4,015,550	41,200	-
2019-01-03		1.480	1.480	1.450	1.460	-0.010	-0.7	4,015,500	5,866,565	11,300	-
2019-01-02		1.460	1.480	1.460	1.470	0.010	0.7	1,833,800	2,693,796	7,200	-
2018-12-31		1.460	1.480	1.460	1.460	-	-	616,700	904,140	156,400	-
2018-12-28		1.470	1.470	1.460	1.460	-	-	945,000	1,384,343	-	-
2018-12-27		1.490	1.490	1.460	1.460	-0.030	-2.0	2,125,900	3,137,453	69,000	-
2018-12-26		1.470	1.490	1.470	1.490	-	-	430,000	636,528	18,600	-
2018-12-24		1.480	1.500	1.480	1.490	0.010	0.7	825,700	1,224,456	-	-
2018-12-21		1.500	1.510	1.480	1.480	-0.030	-2.0	2,343,500	3,494,146	59,700	-
2018-12-20		1.520	1.520	1.500	1.510	-0.010	-0.7	1,456,800	2,204,265	9,200	-
2018-12-19		1.520	1.530	1.510	1.520	0.010	0.7	345,700	524,900	45,400	-
2018-12-18		1.530	1.530	1.510	1.510	-0.020	-1.3	334,600	507,732	58,700	-
2018-12-17		1.520	1.540	1.520	1.530	-	-	466,800	713,610	27,300	-

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 , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price