City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 10.620
+0.160 / +1.53%

Share Price as of: 2019-12-06 17:16

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
2019-12-06		10.520	10.620	10.420	10.620	0.160	1.5	1,373,800	14,530,874	48,700	-
2019-12-05		10.420	10.520	10.350	10.460	0.060	0.6	1,599,300	16,731,669	96,500	-
2019-12-04		10.380	10.530	10.320	10.400	-0.060	-0.6	2,299,700	23,935,434	103,900	-
2019-12-03		10.290	10.510	10.290	10.460	0.050	0.5	1,899,700	19,777,568	170,700	-
2019-12-02		10.370	10.480	10.330	10.410	0.070	0.7	1,055,300	10,983,262	36,900	-
2019-11-29		10.570	10.570	10.300	10.340	-0.170	-1.6	2,233,400	23,263,461	84,100	-
2019-11-28		10.520	10.610	10.510	10.510	-0.050	-0.5	960,900	10,128,730	10,800	-
2019-11-27		10.620	10.720	10.530	10.560	-0.040	-0.4	1,341,500	14,229,791	71,100	-
2019-11-26		10.720	10.800	10.600	10.600	-0.140	-1.3	1,823,700	19,398,055	78,300	-
2019-11-25		10.860	10.860	10.660	10.740	-0.040	-0.4	1,211,700	13,035,402	105,300	-
2019-11-22		10.510	10.820	10.510	10.780	0.280	2.7	2,327,900	24,901,887	388,000	-
2019-11-21		10.530	10.640	10.480	10.500	-0.110	-1.0	2,318,800	24,435,924	143,000	-
2019-11-20		10.800	10.890	10.540	10.610	-0.240	-2.2	1,838,800	19,637,523	131,400	-
2019-11-19		10.860	10.980	10.780	10.850	-0.150	-1.4	1,458,000	15,868,550	187,500	-
2019-11-18		10.770	11.020	10.720	11.000	0.260	2.4	2,053,100	22,425,090	328,400	-
2019-11-15		10.650	10.750	10.550	10.740	0.220	2.1	1,209,100	12,924,163	202,000	-
2019-11-14		10.540	10.630	10.470	10.520	0.050	0.5	1,107,500	11,662,198	142,000	-
2019-11-13	CICI	10.550	10.740	10.460	10.470	-0.200	-1.9	1,791,600	18,896,787	189,300	-
2019-11-12		10.760	10.760	10.610	10.670	0.030	0.3	1,440,300	15,370,086	67,600	-
2019-11-11		10.890	10.900	10.640	10.640	-0.240	-2.2	1,372,100	14,674,713	111,900	-
2019-11-08		11.020	11.020	10.810	10.880	-0.120	-1.1	1,237,700	13,468,885	241,788	-
2019-11-07		10.990	11.030	10.900	11.000	0.030	0.3	1,250,500	13,733,996	105,900	-
2019-11-06		10.890	10.980	10.870	10.970	0.050	0.5	1,121,500	12,264,842	270,400	-
2019-11-05		10.990	11.000	10.880	10.920	-0.090	-0.8	1,978,700	21,623,616	183,900	-
2019-11-04		10.960	11.050	10.940	11.010	0.150	1.4	2,697,900	29,664,884	336,700	-
2019-11-01		10.820	10.900	10.740	10.860	0.070	0.6	998,400	10,838,823	110,900	-
2019-10-31		10.900	10.960	10.790	10.790	0.090	0.8	1,782,100	19,326,932	414,000	-
2019-10-30		10.600	10.760	10.570	10.700	0.020	0.2	1,522,000	16,227,907	255,500	-
2019-10-29		11.000	11.060	10.620	10.680	-0.060	-0.6	2,290,700	24,893,140	628,700	-
2019-10-25		10.770	10.820	10.580	10.740	0.010	0.1	1,475,800	15,793,891	303,500	-
2019-10-24		10.680	10.750	10.650	10.730	0.100	0.9	1,103,600	11,824,702	268,200	-
2019-10-23		10.620	10.760	10.490	10.630	-0.040	-0.4	1,198,300	12,702,299	282,900	-
2019-10-22		10.590	10.770	10.590	10.670	0.190	1.8	2,041,900	21,806,681	491,600	-
2019-10-21		10.330	10.530	10.320	10.480	0.150	1.5	1,260,500	13,206,988	195,800	-
2019-10-18		10.390	10.490	10.290	10.330	-0.060	-0.6	2,202,300	22,913,290	275,300	-
2019-10-17		9.960	10.410	9.940	10.390	0.510	5.2	4,257,300	43,432,441	425,100	-
2019-10-16		9.800	9.900	9.770	9.880	0.150	1.5	965,800	9,526,696	134,800	-
2019-10-15		9.870	9.900	9.720	9.730	-0.120	-1.2	930,900	9,110,418	148,000	-
2019-10-14		9.930	9.940	9.800	9.850	-0.020	-0.2	818,600	8,074,208	93,400	-
2019-10-11		9.790	9.880	9.760	9.870	0.170	1.8	835,500	8,227,129	303,200	-
2019-10-10		9.640	9.780	9.630	9.700	-0.050	-0.5	694,200	6,744,635	144,000	-
2019-10-09		9.750	9.790	9.700	9.750	0.030	0.3	788,800	7,685,672	319,700	-
2019-10-08		9.790	9.830	9.660	9.720	-0.060	-0.6	1,122,400	10,943,339	172,000	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price