City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.370
-0.120 / -1.60%

Share Price as of: 2021-01-26 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
2021-01-26	7.440	7.480	7.350	7.370	-0.120	-1.6	2,282,500	16,849,102	892,100	-
2021-01-25	7.470	7.570	7.470	7.490	-0.020	-0.3	1,969,900	14,768,222	405,116	-
2021-01-22	7.500	7.590	7.450	7.510	-0.170	-2.2	4,022,900	30,201,007	576,275	-
2021-01-21	7.680	7.680	7.610	7.680	0.040	0.5	1,430,000	10,941,164	239,400	-
2021-01-20	7.700	7.710	7.600	7.640	-0.070	-0.9	2,263,300	17,293,064	354,400	-
2021-01-19	7.700	7.750	7.690	7.710	0.050	0.7	2,198,800	16,970,643	366,600	-
2021-01-18	7.640	7.680	7.530	7.660	0.010	0.1	2,041,800	15,565,675	489,300	-
2021-01-15	7.620	7.700	7.580	7.650	0.100	1.3	4,311,700	32,989,319	592,100	-
2021-01-14	7.280	7.550	7.280	7.550	0.270	3.7	4,671,600	34,827,521	485,000	-
2021-01-13	7.330	7.390	7.270	7.280	-0.050	-0.7	4,617,800	33,759,614	517,200	-
2021-01-12	7.160	7.410	7.160	7.330	0.140	1.9	5,923,400	43,363,970	400,000	-
2021-01-11	7.220	7.230	7.080	7.190	-0.160	-2.2	4,797,200	34,473,001	496,300	-
2021-01-08	7.540	7.570	7.210	7.350	-0.200	-2.6	8,604,300	63,479,984	996,000	-
2021-01-07	7.660	7.660	7.530	7.550	-0.080	-1.0	4,140,600	31,365,525	850,900	-
2021-01-06	7.650	7.710	7.610	7.630	-0.030	-0.4	3,411,700	26,125,071	777,400	-
2021-01-05	7.690	7.700	7.600	7.660	-0.140	-1.8	4,029,500	30,827,960	588,100	-
2021-01-04	7.970	7.980	7.770	7.800	-0.170	-2.1	3,261,900	25,537,009	273,700	-
2020-12-31	7.940	8.000	7.940	7.970	-0.090	-1.1	1,136,000	9,048,264	64,900	-
2020-12-30	8.050	8.090	8.010	8.060	0.030	0.4	1,646,200	13,258,067	146,700	-
2020-12-29	8.090	8.090	8.010	8.030	-0.010	-0.1	965,300	7,760,495	247,100	-
2020-12-28	8.000	8.100	7.920	8.040	0.060	0.8	1,859,500	14,943,698	385,100	-
2020-12-24	7.950	8.000	7.910	7.980	0.090	1.1	622,800	4,963,561	68,100	-
2020-12-23	7.880	7.930	7.800	7.890	0.010	0.1	866,600	6,819,841	325,400	-
2020-12-22	7.960	8.040	7.770	7.880	-0.080	-1.0	2,424,200	19,090,210	1,133,800	-
2020-12-21	8.080	8.080	7.940	7.960	-0.120	-1.5	1,855,100	14,789,285	391,000	-
2020-12-18	8.020	8.080	7.980	8.080	0.020	0.2	2,591,400	20,820,940	372,300	-
2020-12-17	8.070	8.080	7.980	8.060	-0.040	-0.5	1,752,600	14,095,488	333,753	-
2020-12-16	8.000	8.100	7.970	8.100	0.150	1.9	2,680,900	21,600,787	542,800	-
2020-12-15	7.940	7.980	7.860	7.950	-0.020	-0.3	1,849,900	14,646,334	474,500	-
2020-12-14	7.830	8.030	7.820	7.970	0.170	2.2	3,644,700	28,980,455	241,000	-
2020-12-11	7.890	7.890	7.770	7.800	-0.050	-0.6	3,062,700	23,906,342	508,900	-
2020-12-10	7.780	7.880	7.740	7.850	0.030	0.4	2,035,000	15,948,641	295,900	-
2020-12-09	7.750	7.850	7.750	7.820	0.030	0.4	1,921,700	15,013,837	241,200	-
2020-12-08	7.820	7.900	7.690	7.790	-0.030	-0.4	1,717,400	13,427,104	342,500	-
2020-12-07	8.030	8.030	7.820	7.820	-0.210	-2.6	3,308,900	26,088,538	1,134,700	-
2020-12-04	7.740	8.060	7.720	8.030	0.350	4.6	5,004,500	39,740,414	510,100	-
2020-12-03	7.640	7.690	7.570	7.680	0.020	0.3	1,487,000	11,358,861	235,100	-
2020-12-02	7.580	7.720	7.500	7.660	-0.020	-0.3	1,741,700	13,290,686	267,400	-
2020-12-01	7.680	7.730	7.610	7.680	-0.120	-1.5	2,426,400	18,622,910	694,200	-
2020-11-30	7.880	7.970	7.680	7.800	-0.070	-0.9	4,777,500	37,298,306	1,557,900	-
2020-11-27	7.800	7.930	7.750	7.870	0.030	0.4	1,269,100	9,958,810	460,300	-

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

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price