City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.250
+0.040 / +0.55%

Share Price as of: 2021-09-17 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
2021-09-17		7.230	7.250	7.140	7.250	0.040	0.6	4,566,300	32,961,083	1,711,500	-
2021-09-16		7.160	7.240	7.080	7.210	0.150	2.1	4,971,400	35,674,237	987,600	-
2021-09-15		7.100	7.140	7.030	7.060	-0.050	-0.7	2,463,600	17,410,395	581,500	-
2021-09-14		7.100	7.180	7.080	7.110	0.080	1.1	4,171,674	29,732,130	441,374	-
2021-09-13		6.780	7.120	6.750	7.030	0.360	5.4	11,892,700	82,837,644	967,000	-
2021-09-10		6.660	6.710	6.620	6.670	0.060	0.9	2,117,600	14,127,990	338,200	-
2021-09-09		6.650	6.670	6.580	6.610	-0.060	-0.9	3,764,600	24,916,386	1,067,100	-
2021-09-08		6.780	6.800	6.660	6.670	-0.130	-1.9	4,078,013	27,316,641	1,074,800	-
2021-09-07		6.830	6.850	6.770	6.800	-0.060	-0.9	2,059,300	13,989,960	489,800	-
2021-09-06		6.850	6.880	6.810	6.860	-	-	1,272,200	8,706,833	452,400	-
2021-09-03		6.900	6.900	6.830	6.860	-0.030	-0.4	1,126,700	7,720,815	265,600	-
2021-09-02		6.900	6.980	6.870	6.890	-0.030	-0.4	1,709,500	11,811,794	482,300	-
2021-09-01		6.840	6.920	6.810	6.920	0.080	1.2	2,045,900	14,081,725	381,164	-
2021-08-31		6.920	6.920	6.820	6.840	-0.130	-1.9	3,858,200	26,428,186	702,500	-
2021-08-30		6.890	6.990	6.890	6.970	0.110	1.6	1,394,200	9,678,857	268,100	-
2021-08-27		6.870	6.890	6.820	6.860	-0.040	-0.6	1,904,700	13,041,942	534,800	-
2021-08-26		7.010	7.010	6.900	6.900	-0.060	-0.9	1,384,400	9,588,740	365,668	-
2021-08-25		7.000	7.040	6.930	6.960	0.040	0.6	1,741,800	12,162,587	406,700	-
2021-08-24	XD	6.900	6.960	6.850	6.920	0.090	1.3	1,094,000	7,567,949	201,910	-
2021-08-23	XD	6.950	6.950	6.820	6.830	-0.110	-1.6	1,221,000	8,393,456	257,618	-
2021-08-20	CD	6.950	6.990	6.920	6.940	0.020	0.3	1,405,800	9,767,638	375,200	-
2021-08-19	CD	7.000	7.010	6.900	6.920	-0.120	-1.7	2,522,300	17,489,088	569,700	-
2021-08-18	CD	6.890	7.120	6.890	7.040	0.080	1.1	3,905,500	27,474,358	845,200	-
2021-08-17	CD	7.050	7.060	6.930	6.960	-0.090	-1.3	2,779,700	19,384,413	859,500	-
2021-08-16	CD	6.850	7.070	6.840	7.050	0.220	3.2	4,642,100	32,453,822	1,050,500	-
2021-08-13	CD	6.790	6.850	6.770	6.830	0.070	1.0	2,959,900	20,179,129	1,118,015	-
2021-08-12	CD	6.650	6.820	6.630	6.760	0.150	2.3	2,117,000	14,289,931	426,300	-
2021-08-11		6.690	6.690	6.550	6.610	-0.100	-1.5	4,387,200	28,974,183	780,000	-
2021-08-10		6.740	6.780	6.680	6.710	-0.050	-0.7	2,217,200	14,899,541	227,600	-
2021-08-06		6.760	6.800	6.740	6.760	-	-	1,374,600	9,296,621	324,200	-
2021-08-05		6.780	6.790	6.740	6.760	-0.060	-0.9	1,618,700	10,949,089	426,641	-
2021-08-04		6.750	6.850	6.740	6.820	0.060	0.9	2,103,400	14,309,760	227,900	-
2021-08-03		6.770	6.820	6.740	6.760	-0.040	-0.6	2,134,700	14,441,693	443,806	-
2021-08-02		6.870	6.880	6.770	6.800	-0.050	-0.7	2,092,200	14,224,951	403,900	-
2021-07-30		6.930	6.950	6.850	6.850	-0.120	-1.7	3,146,300	21,660,792	956,422	-
2021-07-29		6.980	6.980	6.870	6.970	0.060	0.9	2,729,700	18,913,283	455,796	-
2021-07-28		6.930	6.960	6.840	6.910	0.040	0.6	2,022,500	13,949,984	278,112	-
2021-07-27		6.870	6.990	6.840	6.870	0.050	0.7	3,001,500	20,740,835	331,000	-
2021-07-26		6.820	6.840	6.770	6.820	-0.020	-0.3	2,720,200	18,479,913	436,100	-
2021-07-23		6.830	6.880	6.810	6.840	-0.010	-0.1	1,430,700	9,772,865	187,500	-
2021-07-22		6.860	6.910	6.820	6.850	0.050	0.7	2,267,800	15,577,389	267,100	-
2021-07-21		6.820	6.880	6.770	6.800	0.030	0.4	2,872,500	19,532,868	265,525	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price