City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 7.440
+0.140 / +1.92%

Share Price as of: 2020-03-27 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
2020-03-27	CD	7.600	7.690	7.360	7.440	0.140	1.9	2,935,900	22,086,052	125,100	-
2020-03-26	CD	7.520	7.550	7.080	7.300	-0.190	-2.5	2,791,000	20,365,136	428,000	-
2020-03-25	CD	6.950	7.540	6.840	7.490	0.780	11.6	4,319,600	30,768,924	544,600	-
2020-03-24	CD	6.500	6.770	6.430	6.710	0.480	7.7	4,043,300	26,541,082	382,900	-
2020-03-23	CD	6.500	6.650	6.110	6.230	-0.660	-9.6	4,309,400	27,152,306	727,600	-
2020-03-20	CD	6.700	6.990	6.650	6.890	0.190	2.8	7,714,400	52,631,056	789,500	-
2020-03-19	CD	7.300	7.300	6.610	6.700	-0.690	-9.3	6,043,600	41,189,336	593,500	-
2020-03-18	CD	7.650	7.840	7.300	7.390	-0.260	-3.4	4,300,100	32,438,263	484,000	-
2020-03-17	CD	7.830	8.020	7.650	7.650	-0.200	-2.5	3,808,200	29,721,630	559,300	-
2020-03-16	CD	8.000	8.160	7.790	7.850	-0.430	-5.2	5,042,300	40,184,207	1,222,200	-
2020-03-13	CD	8.100	8.480	7.880	8.280	-0.250	-2.9	5,802,100	47,647,322	993,400	-
2020-03-12	CD	8.770	8.770	8.350	8.530	-0.400	-4.5	3,489,800	29,712,520	747,400	-
2020-03-11	CD	8.970	9.090	8.810	8.930	-0.040	-0.4	3,661,300	32,650,695	717,200	-
2020-03-10	CD	8.800	9.070	8.800	8.970	0.110	1.2	3,216,700	28,748,234	444,723	-
2020-03-09	CD	9.370	9.370	8.810	8.860	-0.740	-7.7	4,050,900	36,507,050	414,900	-
2020-03-06	CD	9.800	9.830	9.560	9.600	-0.210	-2.1	1,557,700	15,002,115	184,600	-
2020-03-05	CD	10.020	10.060	9.750	9.810	-0.100	-1.0	2,714,400	26,946,921	569,300	-
2020-03-04	CD	9.800	10.000	9.700	9.910	0.130	1.3	2,249,500	22,189,619	281,400	-
2020-03-03	CD	9.850	9.910	9.750	9.780	0.040	0.4	2,014,400	19,779,562	279,400	-
2020-03-02	CD	9.540	9.860	9.540	9.740	-0.030	-0.3	2,253,500	22,001,697	334,100	-
2020-02-28	CD	9.900	10.010	9.700	9.770	-0.400	-3.9	4,313,900	42,484,670	656,600	-
2020-02-27	CD	10.330	10.340	10.000	10.170	-0.200	-1.9	3,281,000	33,227,692	576,200	-
2020-02-26	CD	10.470	10.560	10.370	10.370	-0.290	-2.7	2,059,100	21,452,784	395,100	-
2020-02-25		10.620	10.670	10.570	10.660	0.170	1.6	2,839,200	30,195,855	319,100	-
2020-02-24		10.590	10.810	10.450	10.490	-0.200	-1.9	1,899,800	20,112,102	250,400	-
2020-02-21		10.800	10.860	10.660	10.690	-0.190	-1.7	1,760,300	18,954,247	250,441	-
2020-02-20		11.030	11.060	10.820	10.880	-0.130	-1.2	1,839,600	20,016,048	193,300	-
2020-02-19		10.950	11.060	10.920	11.010	0.080	0.7	1,648,600	18,150,506	462,300	-
2020-02-18		10.950	11.020	10.860	10.930	-0.070	-0.6	1,416,700	15,465,611	375,700	-
2020-02-17		11.150	11.160	10.980	11.000	-0.170	-1.5	1,422,200	15,711,087	399,000	-
2020-02-14		11.160	11.230	11.100	11.170	0.030	0.3	1,374,200	15,352,630	121,900	-
2020-02-13		11.250	11.250	11.100	11.140	-0.120	-1.1	1,873,300	20,944,513	148,400	-
2020-02-12		11.000	11.430	10.960	11.260	0.410	3.8	4,680,100	52,362,175	929,800	-
2020-02-11		10.940	11.060	10.830	10.850	-0.010	-0.1	1,300,800	14,210,406	232,000	-
2020-02-10		10.810	10.970	10.800	10.860	-0.180	-1.6	1,474,500	16,022,984	277,100	-
2020-02-07		11.200	11.220	10.830	11.040	0.040	0.4	3,831,000	42,305,876	1,099,600	-
2020-02-06		11.000	11.180	10.980	11.000	0.080	0.7	1,972,300	21,791,329	378,300	-
2020-02-05		10.600	10.940	10.520	10.920	0.310	2.9	3,206,100	34,572,474	406,300	-
2020-02-04		10.530	10.660	10.490	10.610	0.160	1.5	1,894,100	20,047,348	135,500	-
2020-02-03		10.520	10.550	10.360	10.450	-0.150	-1.4	1,629,300	16,995,108	301,600	-
2020-01-31		10.540	10.640	10.510	10.600	0.070	0.7	2,210,000	23,370,267	214,200	-
2020-01-30		10.670	10.670	10.460	10.530	-0.060	-0.6	2,241,300	23,610,985	315,600	-
2020-01-29		10.580	10.710	10.530	10.590	0.090	0.9	2,968,100	31,501,264	363,000	-

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

FTSE ST Indices & STI Constituents Share Price

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