City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 9.590
+0.050 / +0.52%

Share Price as of: 2018-08-17 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
2018-08-17	CD	9.600	9.750	9.580	9.590	0.050	0.5	2,429,100	23,360,218	318,000	200,000
2018-08-16	CD	9.460	9.560	9.420	9.540	-0.010	-0.1	1,427,000	13,556,897	460,100	300,000
2018-08-15	CD	9.450	9.570	9.420	9.550	0.090	1.0	1,660,900	15,817,173	521,200	-
2018-08-14	CD	9.550	9.560	9.410	9.460	-0.140	-1.5	3,178,100	30,153,709	537,300	-
2018-08-13	CD	9.630	9.730	9.570	9.600	-0.120	-1.2	2,052,000	19,758,345	779,700	-
2018-08-10	CD	9.720	9.750	9.600	9.720	-0.170	-1.7	3,000,200	29,014,262	731,900	-
2018-08-08	CD	10.000	10.090	9.880	9.890	0.010	0.1	1,440,700	14,322,090	407,300	-
2018-08-07		9.680	9.920	9.640	9.880	0.200	2.1	1,477,800	14,475,650	259,800	-
2018-08-06		9.600	9.810	9.530	9.680	0.080	0.8	1,778,100	17,278,417	407,100	-
2018-08-03		9.780	9.860	9.580	9.600	-0.160	-1.6	1,996,900	19,292,639	269,300	-
2018-08-02		9.850	9.860	9.600	9.760	-0.070	-0.7	2,608,700	25,431,837	388,600	-
2018-08-01		10.060	10.060	9.820	9.830	-0.180	-1.8	1,805,700	17,846,958	668,100	-
2018-07-31		9.910	10.080	9.910	10.010	0.020	0.2	1,687,000	16,833,812	193,400	-
2018-07-30		10.080	10.190	9.980	9.990	-0.150	-1.5	1,427,200	14,304,465	351,200	-
2018-07-27		10.100	10.170	10.030	10.140	0.050	0.5	1,180,700	11,920,842	435,300	-
2018-07-26		10.090	10.130	10.040	10.090	-	-	1,258,600	12,711,411	209,600	-
2018-07-25		10.010	10.250	10.000	10.090	0.070	0.7	1,844,900	18,687,224	746,500	-
2018-07-24		10.050	10.120	9.960	10.020	-0.140	-1.4	2,853,200	28,610,367	1,503,400	-
2018-07-23		10.010	10.180	9.950	10.160	0.100	1.0	2,278,100	22,971,470	917,800	-
2018-07-20		9.980	10.150	9.910	10.060	0.150	1.5	2,558,600	25,783,104	792,300	-
2018-07-19		9.860	9.950	9.850	9.910	0.130	1.3	1,934,700	19,128,655	889,100	-
2018-07-18		9.660	9.870	9.650	9.780	0.140	1.5	2,618,300	25,569,871	506,200	-
2018-07-17		9.620	9.650	9.560	9.640	-	-	2,492,600	23,929,291	381,100	-
2018-07-16		9.710	9.770	9.570	9.640	-0.060	-0.6	2,167,300	20,905,351	317,200	-
2018-07-13		9.680	9.780	9.660	9.700	0.050	0.5	1,674,500	16,261,650	285,900	-
2018-07-12		9.640	9.740	9.580	9.650	0.060	0.6	2,514,800	24,252,021	274,700	-
2018-07-11		9.550	9.670	9.500	9.590	-0.090	-0.9	4,293,300	41,214,758	1,120,800	-
2018-07-10		9.690	9.780	9.540	9.680	0.060	0.6	5,350,100	51,745,458	1,637,400	-
2018-07-09		9.460	9.830	9.410	9.620	0.160	1.7	7,638,500	73,789,077	2,066,600	-
2018-07-06		9.900	9.940	9.220	9.460	-1.750	-15.6	23,672,700	222,357,423	3,492,000	-
2018-07-05		10.920	11.380	10.860	11.210	0.280	2.6	2,514,500	28,231,257	339,500	-
2018-07-04		10.820	10.990	10.820	10.930	0.010	0.1	1,267,100	13,837,666	278,200	-
2018-07-03		10.880	10.930	10.760	10.920	0.040	0.4	1,085,300	11,775,551	292,800	-
2018-07-02		10.860	10.940	10.840	10.880	-0.050	-0.5	872,200	9,498,821	231,400	-
2018-06-29		10.850	11.070	10.700	10.930	0.100	0.9	2,667,400	29,060,247	491,300	-
2018-06-28		10.930	10.950	10.810	10.830	-0.090	-0.8	1,392,600	15,142,235	173,300	-
2018-06-27		11.030	11.060	10.900	10.920	-0.170	-1.5	1,743,200	19,163,291	207,400	-
2018-06-26		10.950	11.120	10.870	11.090	0.090	0.8	1,276,400	14,049,521	239,300	-
2018-06-25		11.120	11.140	10.950	11.000	-0.120	-1.1	1,066,600	11,756,698	226,100	-
2018-06-22		11.120	11.180	11.010	11.120	-0.010	-0.1	741,900	8,225,683	191,900	-
2018-06-21		11.210	11.250	11.120	11.130	-0.120	-1.1	781,000	8,727,968	257,100	-
2018-06-20		11.090	11.390	11.090	11.250	0.180	1.6	1,524,400	17,221,204	440,800	-
2018-06-19		11.240	11.300	11.050	11.070	-0.150	-1.3	1,452,400	16,211,124	428,100	-
2018-06-18		10.900	11.310	10.730	11.220	0.010	0.1	2,346,900	25,984,361	282,600	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price