City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.100
-0.030 / -0.42%

Share Price as of: 2022-01-19 16:38

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
2022-01-18	7.130	7.170	7.100	7.130	0.030	0.4	1,928,700	13,770,527	509,700	-
2022-01-17	7.110	7.130	7.060	7.100	-0.010	-0.1	1,246,598	8,844,929	487,900	-
2022-01-14	7.010	7.110	6.980	7.110	0.100	1.4	2,551,300	18,011,433	455,800	-
2022-01-13	6.920	7.040	6.880	7.010	0.110	1.6	2,210,200	15,442,959	402,300	-
2022-01-12	6.920	6.920	6.850	6.900	0.030	0.4	1,378,700	9,515,467	433,800	-
2022-01-11	6.800	6.890	6.800	6.870	0.040	0.6	1,325,200	9,095,755	340,312	-
2022-01-10	6.830	6.880	6.810	6.830	-0.010	-0.1	1,111,700	7,599,344	397,004	-
2022-01-07	6.860	6.880	6.810	6.840	-0.040	-0.6	1,603,000	10,951,753	619,200	-
2022-01-06	6.850	6.920	6.810	6.880	0.010	0.1	1,492,200	10,252,673	390,100	-
2022-01-05	6.940	6.940	6.850	6.870	-0.020	-0.3	1,430,500	9,846,688	552,072	-
2022-01-04	6.910	6.940	6.880	6.890	0.010	0.1	1,527,800	10,543,914	311,700	-
2022-01-03	6.830	6.890	6.830	6.880	0.070	1.0	796,900	5,476,640	226,100	-
2021-12-31	6.810	6.870	6.800	6.810	-	-	709,200	4,842,410	187,400	-
2021-12-30	6.810	6.850	6.780	6.810	-0.020	-0.3	1,520,600	10,365,315	246,700	-
2021-12-29	6.820	6.860	6.810	6.830	0.050	0.7	833,900	5,700,178	151,000	-
2021-12-28	6.730	6.810	6.730	6.780	0.060	0.9	1,201,800	8,137,354	234,246	-
2021-12-27	6.690	6.750	6.690	6.720	0.040	0.6	975,000	6,557,639	252,700	-
2021-12-24	6.670	6.700	6.650	6.680	0.050	0.8	1,167,000	7,791,102	282,200	-
2021-12-23	6.610	6.660	6.590	6.630	0.050	0.8	3,047,500	20,176,844	472,200	-
2021-12-22	6.680	6.690	6.570	6.580	-0.070	-1.1	6,145,300	40,618,516	1,710,815	-
2021-12-21	6.690	6.780	6.650	6.650	-0.010	-0.2	4,029,700	26,949,735	702,534	-
2021-12-20	6.760	6.780	6.660	6.660	-0.120	-1.8	3,296,400	22,099,108	761,200	-
2021-12-17	6.880	6.890	6.780	6.780	-0.100	-1.5	4,866,200	33,114,036	722,800	-
2021-12-16	6.850	6.910	6.780	6.880	-0.190	-2.7	5,827,400	39,987,142	1,808,300	-
2021-12-15	7.100	7.110	7.050	7.070	-0.030	-0.4	1,050,000	7,428,732	445,300	-
2021-12-14	7.080	7.120	7.040	7.100	0.060	0.9	1,604,300	11,371,887	562,000	-
2021-12-13	7.130	7.180	7.030	7.040	0.050	0.7	2,104,600	14,912,440	658,300	-
2021-12-10	7.030	7.030	6.970	6.990	-0.040	-0.6	1,102,500	7,705,699	422,700	-
2021-12-09	6.950	7.050	6.950	7.030	0.090	1.3	1,370,600	9,623,828	406,309	-
2021-12-08	6.940	6.960	6.910	6.940	0.010	0.1	1,324,900	9,180,402	417,700	-
2021-12-07	6.870	6.950	6.840	6.930	0.100	1.5	2,028,600	14,003,497	646,473	-
2021-12-06	6.880	6.880	6.800	6.830	-	-	2,412,600	16,506,780	1,045,700	-
2021-12-03	6.800	6.860	6.750	6.830	0.050	0.7	2,323,000	15,805,931	1,116,143	-
2021-12-02	6.890	6.890	6.770	6.780	-0.120	-1.7	5,065,100	34,437,503	685,775	-
2021-12-01	7.040	7.050	6.900	6.900	-0.120	-1.7	4,548,200	31,505,621	1,167,700	-
2021-11-30	7.040	7.080	7.000	7.020	0.020	0.3	6,454,100	45,327,953	1,403,400	-
2021-11-29	7.060	7.100	6.980	7.000	-0.060	-0.8	5,542,900	38,901,399	1,658,800	-
2021-11-26	7.130	7.140	7.040	7.060	-0.070	-1.0	3,978,900	28,115,432	698,700	-
2021-11-25	7.130	7.150	7.100	7.130	-0.010	-0.1	1,660,900	11,832,159	352,000	-
2021-11-24	7.100	7.180	7.100	7.140	0.080	1.1	2,189,300	15,629,653	370,460	-
2021-11-23	7.180	7.190	7.060	7.060	-0.120	-1.7	2,423,300	17,223,852	413,800	-
2021-11-22	7.200	7.270	7.180	7.180	0.010	0.1	1,282,100	9,249,394	264,000	-
2021-11-19	7.210	7.220	7.160	7.170	-0.070	-1.0	1,600,900	11,490,053	479,700	-

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:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)