City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.410
+0.030 / +0.41%

Share Price as of: 2021-06-24 17:16

Market / ISIN Code: SGX Mainboard / SG1R89002252

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
2021-06-24		7.430	7.460	7.390	7.410	0.030	0.4	1,598,800	11,872,847	128,700	-
2021-06-23		7.350	7.410	7.310	7.380	0.030	0.4	1,700,100	12,538,513	110,819	-
2021-06-22		7.370	7.390	7.300	7.350	-	-	1,997,300	14,665,333	445,700	-
2021-06-21		7.320	7.390	7.300	7.350	0.010	0.1	2,481,250	18,197,457	600,800	-
2021-06-18		7.460	7.490	7.340	7.340	-0.120	-1.6	5,264,900	38,823,895	655,700	-
2021-06-17		7.470	7.530	7.450	7.460	-0.040	-0.5	1,166,900	8,729,771	287,400	-
2021-06-16		7.580	7.590	7.500	7.500	-0.130	-1.7	1,714,100	12,908,153	219,900	-
2021-06-15		7.590	7.670	7.560	7.630	0.050	0.7	1,562,600	11,907,995	86,300	-
2021-06-14		7.630	7.630	7.560	7.580	-0.040	-0.5	1,610,000	12,225,541	409,677	-
2021-06-11		7.670	7.700	7.620	7.620	-0.030	-0.4	1,523,900	11,662,046	111,300	-
2021-06-10		7.680	7.740	7.650	7.650	-0.010	-0.1	1,771,500	13,613,294	75,200	-
2021-06-09		7.750	7.760	7.650	7.660	-0.040	-0.5	1,896,900	14,567,578	46,600	-
2021-06-08		7.730	7.760	7.680	7.700	-0.040	-0.5	2,501,200	19,295,001	206,050	-
2021-06-07		7.770	7.780	7.720	7.740	0.020	0.3	1,074,100	8,325,357	157,061	-
2021-06-04		7.780	7.820	7.710	7.720	-0.110	-1.4	2,242,600	17,406,928	474,560	-
2021-06-03		7.730	7.830	7.700	7.830	0.120	1.6	2,162,700	16,816,278	189,729	-
2021-06-02		7.780	7.810	7.700	7.710	-0.080	-1.0	1,679,600	12,983,393	305,237	-
2021-06-01		7.690	7.810	7.650	7.790	0.120	1.6	1,832,200	14,216,062	206,300	-
2021-05-31		7.630	7.710	7.630	7.670	0.040	0.5	1,643,200	12,599,047	188,440	-
2021-05-28		7.660	7.680	7.620	7.630	-0.040	-0.5	2,251,400	17,213,181	382,861	-
2021-05-27		7.610	7.670	7.550	7.670	0.060	0.8	7,579,100	57,980,238	904,838	-
2021-05-25		7.460	7.630	7.460	7.610	0.110	1.5	2,425,600	18,352,150	613,600	-
2021-05-24		7.510	7.510	7.410	7.500	0.070	0.9	1,532,200	11,432,007	797,200	-
2021-05-21		7.530	7.540	7.390	7.430	-0.040	-0.5	1,784,900	13,300,332	560,500	-
2021-05-20		7.460	7.500	7.390	7.470	0.080	1.1	1,728,000	12,870,999	712,900	-
2021-05-19		7.450	7.510	7.360	7.390	-0.140	-1.9	1,919,900	14,232,126	616,200	-
2021-05-18		7.380	7.570	7.350	7.530	0.210	2.9	2,319,900	17,395,959	541,300	-
2021-05-17		7.300	7.340	7.210	7.320	0.070	1.0	1,562,300	11,354,588	715,632	-
2021-05-14		7.400	7.460	7.180	7.250	-0.240	-3.2	4,968,800	36,275,371	1,636,400	-
2021-05-12		7.540	7.550	7.440	7.490	-0.090	-1.2	2,311,700	17,324,680	1,279,183	-
2021-05-11		7.590	7.680	7.560	7.580	-0.060	-0.8	2,021,500	15,339,247	609,055	-
2021-05-10		7.780	7.780	7.620	7.640	-0.060	-0.8	1,466,000	11,238,100	429,900	-
2021-05-07		7.680	7.760	7.640	7.700	0.070	0.9	1,864,800	14,375,408	483,800	-
2021-05-06	XD	7.640	7.680	7.610	7.630	0.010	0.1	1,204,400	9,199,784	542,500	-
2021-05-05	XD	7.680	7.680	7.590	7.620	-0.200	-2.6	1,548,900	11,813,187	678,777	-
2021-05-04	CD	7.770	7.860	7.750	7.820	0.050	0.6	1,507,900	11,791,132	380,200	-
2021-05-03	CD	7.960	7.960	7.750	7.770	-0.120	-1.5	2,206,900	17,188,748	1,122,800	-
2021-04-30	CD	7.920	7.970	7.870	7.890	-0.070	-0.9	2,131,200	16,841,200	500,599	-
2021-04-29	CD	7.990	8.040	7.930	7.960	-	-	1,547,200	12,339,763	328,700	-
2021-04-28	CD	7.980	8.040	7.920	7.960	-0.040	-0.5	1,868,000	14,853,599	1,160,700	-
2021-04-27	CD	8.010	8.060	7.970	8.000	-0.010	-0.1	1,334,800	10,684,255	393,800	-
2021-04-26	CD	7.950	8.050	7.920	8.010	0.070	0.9	1,422,300	11,361,667	499,835	-

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