City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.760
+0.050 / +0.65%

Share Price as of: 2020-09-25 17:16

Market / ISIN Code: SGX Mainboard / SG1R89002252

GICS^® Sector / Industry Group / Industry: Real Estate / Real Estate / Real Estate Management and Development

CITY DEVELOPMENTS LIMITED C09.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
2020-09-25	7.740	7.760	7.670	7.760	0.050	0.6	1,559,000	12,041,679	-	-
2020-09-24	7.750	7.800	7.660	7.710	-0.150	-1.9	2,950,800	22,734,591	879,000	-
2020-09-23	7.840	7.880	7.730	7.860	0.050	0.6	2,418,500	18,853,890	692,600	-
2020-09-22	7.950	7.950	7.760	7.810	-0.140	-1.8	2,321,800	18,181,705	1,370,200	-
2020-09-21	8.060	8.130	7.930	7.950	-0.140	-1.7	1,099,100	8,805,009	231,500	-
2020-09-18	8.150	8.180	8.000	8.090	0.040	0.5	3,525,200	28,466,760	982,500	-
2020-09-17	8.040	8.150	8.000	8.050	0.030	0.4	1,943,000	15,691,257	228,900	-
2020-09-16	8.000	8.070	7.960	8.020	0.060	0.8	874,600	7,026,309	234,800	-
2020-09-15	7.990	8.090	7.960	7.960	-0.020	-0.3	1,358,900	10,892,457	311,000	-
2020-09-14	7.980	8.010	7.930	7.980	-	-	1,101,900	8,788,893	466,300	-
2020-09-11	7.900	8.030	7.900	7.980	0.030	0.4	1,280,800	10,221,813	319,200	-
2020-09-10	7.970	7.980	7.850	7.950	0.030	0.4	1,354,200	10,715,879	458,400	-
2020-09-09	7.900	7.950	7.870	7.920	-0.010	-0.1	1,495,100	11,831,969	376,800	-
2020-09-08	8.010	8.060	7.930	7.930	-0.070	-0.9	1,028,300	8,221,622	131,300	-
2020-09-07	7.960	8.030	7.960	8.000	0.050	0.6	819,200	6,549,089	166,500	-
2020-09-04	7.890	7.950	7.860	7.950	-0.090	-1.1	1,684,200	13,309,353	619,400	-
2020-09-03	8.080	8.100	7.970	8.040	-0.040	-0.5	1,329,400	10,655,845	315,600	-
2020-09-02	8.040	8.150	8.030	8.080	-0.010	-0.1	1,187,300	9,590,097	151,100	-
2020-09-01	7.940	8.090	7.910	8.090	0.060	0.7	1,217,800	9,755,986	282,200	-
2020-08-31	8.040	8.110	7.980	8.030	0.040	0.5	1,758,900	14,151,058	355,100	-
2020-08-28	8.010	8.110	7.950	7.990	0.100	1.3	1,835,300	14,722,665	289,100	-
2020-08-27	8.030	8.040	7.860	7.890	-0.080	-1.0	2,401,000	18,982,797	807,500	-
2020-08-26	8.010	8.020	7.930	7.970	-0.080	-1.0	1,396,700	11,131,994	471,900	-
2020-08-25	8.020	8.170	7.940	8.050	0.050	0.6	1,580,000	12,776,316	170,200	-
2020-08-24	7.990	8.050	7.940	8.000	0.030	0.4	905,100	7,242,071	241,300	-
2020-08-21	8.020	8.090	7.970	7.970	0.010	0.1	1,117,900	8,959,359	277,473	-
2020-08-20	8.010	8.030	7.830	7.960	-0.060	-0.7	2,923,300	23,153,532	825,700	-
2020-08-19	8.090	8.160	8.020	8.020	-0.080	-1.0	1,631,900	13,153,546	324,300	-
2020-08-18	8.270	8.270	8.070	8.100	-0.170	-2.1	3,204,100	25,972,386	1,306,700	-
2020-08-17	8.400	8.400	8.170	8.270	-0.150	-1.8	2,213,300	18,269,240	1,096,700	-
2020-08-14	8.390	8.460	8.320	8.420	-0.040	-0.5	1,191,100	10,006,341	482,900	-
2020-08-13	8.300	8.460	8.250	8.460	0.120	1.4	2,290,900	19,283,202	417,800	-
2020-08-12	8.250	8.340	8.160	8.340	-0.010	-0.1	1,640,800	13,544,437	286,800	-
2020-08-11	8.260	8.370	8.200	8.350	0.120	1.5	2,084,800	17,324,014	469,500	-
2020-08-07	8.160	8.250	8.140	8.230	0.020	0.2	1,417,800	11,609,147	310,300	-
2020-08-06	8.300	8.370	8.160	8.210	-0.090	-1.1	2,053,800	16,916,265	224,996	-
2020-08-05	8.160	8.300	8.150	8.300	0.140	1.7	1,415,200	11,689,361	212,500	-
2020-08-04	8.020	8.220	8.020	8.160	0.180	2.3	1,605,500	13,046,046	236,200	-
2020-08-03	8.000	8.030	7.900	7.980	-0.200	-2.4	2,703,400	21,520,681	733,500	-
2020-07-30	8.360	8.370	8.100	8.180	-0.100	-1.2	3,435,500	28,329,504	413,200	-
2020-07-29	8.200	8.370	8.160	8.280	0.040	0.5	1,506,200	12,487,418	223,700	-
2020-07-28	8.270	8.290	8.170	8.240	0.070	0.9	1,430,200	11,783,485	298,300	-
2020-07-27	8.380	8.380	8.100	8.170	-0.090	-1.1	2,123,200	17,379,119	306,500	-

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

View the share price performance of SGX Real Estate sector stocks @ Market > Share Price Performance > Real Estate Sector

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