City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 10.590
+0.090 / +0.86%

Share Price as of: 2020-01-29 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
2020-01-28	10.460	10.650	10.400	10.500	-0.420	-3.8	3,404,200	35,796,536	137,300	-
2020-01-24	10.840	10.980	10.840	10.920	-	-	1,076,500	11,782,597	262,000	-
2020-01-23	11.190	11.190	10.890	10.920	-0.230	-2.1	2,343,700	25,757,295	216,800	-
2020-01-22	11.140	11.280	11.140	11.150	0.070	0.6	1,787,600	20,011,709	319,800	-
2020-01-21	11.320	11.320	11.030	11.080	-0.260	-2.3	2,094,500	23,252,377	75,400	-
2020-01-20	11.340	11.410	11.310	11.340	-	-	735,000	8,336,102	64,600	-
2020-01-17	11.500	11.510	11.300	11.340	-0.060	-0.5	1,550,300	17,605,423	343,400	-
2020-01-16	11.270	11.480	11.260	11.400	0.200	1.8	1,787,100	20,382,440	292,200	-
2020-01-15	11.440	11.480	11.190	11.200	-0.220	-1.9	1,617,400	18,238,432	288,200	-
2020-01-14	11.420	11.500	11.350	11.420	0.090	0.8	1,644,200	18,763,282	440,000	-
2020-01-13	11.380	11.410	11.300	11.330	-0.030	-0.3	1,363,300	15,472,996	210,200	-
2020-01-10	11.200	11.450	11.200	11.360	0.180	1.6	2,469,100	28,053,545	476,200	-
2020-01-09	11.350	11.350	11.170	11.180	-0.100	-0.9	2,244,700	25,234,042	267,500	-
2020-01-08	11.110	11.330	11.010	11.280	-0.050	-0.4	2,209,600	24,759,410	370,500	-
2020-01-07	11.150	11.350	11.130	11.330	0.260	2.3	1,851,800	20,929,567	401,600	-
2020-01-06	11.020	11.300	11.020	11.070	-0.060	-0.5	1,706,200	19,059,232	226,900	-
2020-01-03	11.240	11.370	11.130	11.130	-0.050	-0.4	1,959,000	22,041,275	328,300	-
2020-01-02	11.000	11.290	10.940	11.180	0.230	2.1	1,583,100	17,641,904	159,500	-
2019-12-31	10.850	11.050	10.850	10.950	-	-	900,400	9,853,171	64,200	-
2019-12-30	10.980	10.990	10.880	10.950	-	-	802,400	8,783,938	87,800	-
2019-12-27	10.990	10.990	10.880	10.950	-0.010	-0.1	777,400	8,515,685	83,900	-
2019-12-26	10.960	11.000	10.860	10.960	-	-	895,800	9,783,079	52,900	-
2019-12-24	10.990	11.000	10.920	10.960	-	-	397,200	4,358,349	38,000	-
2019-12-23	10.990	11.030	10.930	10.960	-0.030	-0.3	1,163,400	12,766,805	191,100	-
2019-12-20	10.820	10.990	10.820	10.990	0.130	1.2	2,300,900	25,200,667	510,600	-
2019-12-19	10.930	10.930	10.810	10.860	-0.010	-0.1	1,671,400	18,154,385	294,000	-
2019-12-18	10.760	10.900	10.750	10.870	0.120	1.1	2,252,300	24,436,988	317,200	-
2019-12-17	10.730	10.880	10.730	10.750	-0.050	-0.5	2,329,300	25,092,265	224,200	-
2019-12-16	10.750	10.880	10.700	10.800	0.100	0.9	1,385,200	14,990,653	95,400	-
2019-12-13	10.700	10.750	10.670	10.700	0.030	0.3	1,952,100	20,910,810	231,200	-
2019-12-12	10.730	10.770	10.650	10.670	0.030	0.3	1,843,400	19,733,135	134,000	-
2019-12-11	10.500	10.680	10.460	10.640	0.100	0.9	1,221,200	12,962,054	158,100	-
2019-12-10	10.650	10.650	10.540	10.540	-0.010	-0.1	1,132,400	11,959,845	38,500	-
2019-12-09	10.590	10.620	10.480	10.550	-0.070	-0.7	1,884,800	19,880,179	43,500	-
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	-

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