City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 9.540
+0.010 / +0.10%

Share Price as of: 2019-02-21 17:06

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
2019-02-21	CD	9.420	9.550	9.330	9.540	0.010	0.1	2,275,700	21,591,453	200,600	-
2019-02-20		9.490	9.550	9.430	9.530	0.080	0.8	1,938,400	18,405,941	137,400	-
2019-02-19		9.470	9.470	9.380	9.450	-0.040	-0.4	1,540,100	14,539,878	413,600	-
2019-02-18		9.430	9.500	9.420	9.490	0.080	0.9	1,380,800	13,048,072	419,500	-
2019-02-15		9.450	9.470	9.370	9.410	-0.090	-0.9	2,364,100	22,270,809	466,300	-
2019-02-14		9.470	9.510	9.420	9.500	0.020	0.2	2,765,800	26,196,777	560,700	-
2019-02-13		9.330	9.480	9.310	9.480	0.210	2.3	2,089,300	19,693,044	346,500	-
2019-02-12		9.400	9.480	9.250	9.270	-0.110	-1.2	2,175,300	20,354,869	609,900	-
2019-02-11		9.070	9.400	9.050	9.380	0.220	2.4	2,532,900	23,443,614	306,800	-
2019-02-08		9.090	9.230	9.070	9.160	-0.050	-0.5	1,725,195	15,807,663	644,000	-
2019-02-07		9.130	9.220	8.940	9.210	0.130	1.4	1,224,900	11,222,928	226,900	-
2019-02-04		9.020	9.110	8.990	9.080	0.030	0.3	1,945,600	17,616,540	90,900	-
2019-02-01		9.170	9.200	9.020	9.050	-0.140	-1.5	5,283,900	48,307,827	636,000	-
2019-01-31		9.080	9.250	9.070	9.190	0.160	1.8	2,625,700	24,049,626	181,200	-
2019-01-30		9.040	9.130	9.010	9.030	-0.090	-1.0	1,872,000	16,950,364	322,500	-
2019-01-29		9.080	9.120	8.930	9.120	0.030	0.3	1,624,700	14,730,443	514,000	-
2019-01-28		9.080	9.120	9.000	9.090	0.030	0.3	1,286,400	11,688,530	300,800	-
2019-01-25		9.080	9.080	9.000	9.060	0.030	0.3	1,394,400	12,612,733	215,600	-
2019-01-24		8.940	9.050	8.900	9.030	0.090	1.0	1,738,100	15,621,348	196,800	-
2019-01-23		8.890	8.950	8.820	8.940	0.040	0.4	2,137,500	19,052,413	221,500	-
2019-01-22		8.850	8.940	8.790	8.900	0.060	0.7	1,636,000	14,532,880	260,300	-
2019-01-21		9.000	9.080	8.840	8.840	-0.140	-1.6	1,981,700	17,755,011	195,500	-
2019-01-18		8.870	9.030	8.820	8.980	0.240	2.7	1,677,400	15,033,065	184,100	-
2019-01-17		8.850	8.880	8.710	8.740	-0.110	-1.2	1,789,900	15,733,985	130,200	-
2019-01-16		8.870	8.890	8.760	8.850	0.030	0.3	1,443,800	12,730,475	142,300	-
2019-01-15		8.790	8.900	8.790	8.820	0.110	1.3	1,222,500	10,813,330	133,700	-
2019-01-14		8.930	8.930	8.710	8.710	-0.190	-2.1	1,685,500	14,874,915	211,600	-
2019-01-11		8.800	8.950	8.780	8.900	0.200	2.3	3,108,700	27,646,151	328,100	-
2019-01-10		8.580	8.840	8.570	8.700	0.140	1.6	3,668,500	32,039,086	180,600	-
2019-01-09		8.540	8.630	8.460	8.560	0.070	0.8	1,559,300	13,334,647	243,700	-
2019-01-08		8.350	8.530	8.340	8.490	0.150	1.8	2,216,600	18,730,942	257,900	-
2019-01-07		8.200	8.370	8.190	8.340	0.260	3.2	2,116,800	17,589,969	173,000	-
2019-01-04		7.920	8.100	7.920	8.080	0.140	1.8	1,088,500	8,754,205	148,100	-
2019-01-03		7.950	8.000	7.900	7.940	-0.070	-0.9	1,315,400	10,441,728	402,700	-
2019-01-02		8.150	8.180	7.990	8.010	-0.110	-1.4	1,146,000	9,222,053	406,100	-
2018-12-31		8.140	8.170	8.120	8.120	-	-	417,300	3,396,708	15,000	-
2018-12-28		8.100	8.230	8.060	8.120	0.050	0.6	1,323,700	10,787,850	220,620	-
2018-12-27		8.070	8.180	8.050	8.070	0.110	1.4	1,388,800	11,238,826	151,000	-
2018-12-26		7.980	8.010	7.910	7.960	-0.100	-1.2	1,050,600	8,357,785	188,300	-
2018-12-24		8.000	8.070	7.960	8.060	0.010	0.1	784,400	6,288,012	81,800	-
2018-12-21		8.050	8.130	8.040	8.050	-0.030	-0.4	2,490,500	20,109,682	204,800	-

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

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