City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 8.260
-0.110 / -1.31%

Share Price as of: 2020-07-14 15:49

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
2020-07-13		8.750	8.750	8.360	8.370	-0.340	-3.9	3,424,000	29,047,495	1,227,000	-
2020-07-09		8.800	8.800	8.670	8.710	-0.020	-0.2	1,227,900	10,707,599	334,000	-
2020-07-08		8.730	8.860	8.670	8.730	-0.030	-0.3	1,122,700	9,812,156	287,400	-
2020-07-07		9.020	9.020	8.720	8.760	-0.160	-1.8	1,994,900	17,723,227	578,700	-
2020-07-06	XD	8.730	8.940	8.720	8.920	0.220	2.5	2,176,200	19,288,134	726,700	-
2020-07-03	XD	8.660	8.720	8.540	8.700	-	-	1,719,700	14,865,663	610,300	-
2020-07-02	CD	8.560	8.740	8.520	8.700	0.170	2.0	2,962,800	25,687,298	605,600	-
2020-07-01	CD	8.450	8.530	8.450	8.530	0.110	1.3	1,306,600	11,104,164	271,500	-
2020-06-30	CD	8.420	8.510	8.390	8.420	0.110	1.3	1,540,500	13,001,191	164,000	-
2020-06-29	CD	8.400	8.470	8.310	8.310	-0.140	-1.7	2,449,500	20,482,337	320,300	-
2020-06-26	CD	8.400	8.540	8.400	8.450	0.070	0.8	1,770,200	15,020,299	232,600	-
2020-06-25	CD	8.510	8.540	8.350	8.380	-0.210	-2.4	3,246,800	27,289,288	1,049,387	-
2020-06-24	CD	8.680	8.700	8.510	8.590	-0.030	-0.3	2,019,300	17,323,189	722,900	-
2020-06-23	CD	8.550	8.660	8.380	8.620	0.120	1.4	2,053,600	17,601,711	514,900	-
2020-06-22	CD	8.500	8.610	8.410	8.500	-	-	2,453,400	20,962,577	369,700	-
2020-06-19	CD	8.510	8.610	8.450	8.500	-0.040	-0.5	2,976,600	25,413,047	451,200	-
2020-06-18	CD	8.530	8.620	8.500	8.540	-0.100	-1.2	1,743,000	14,904,371	388,100	-
2020-06-17	CD	8.650	8.730	8.500	8.640	-	-	2,707,600	23,319,563	733,600	-
2020-06-16	CD	8.570	8.750	8.570	8.640	0.310	3.7	2,255,000	19,563,325	504,200	-
2020-06-15	CD	8.500	8.580	8.250	8.330	-0.200	-2.3	3,125,300	26,176,286	508,000	-
2020-06-12	CD	8.280	8.550	8.260	8.530	-0.060	-0.7	3,953,100	33,385,237	346,500	-
2020-06-11	CD	9.020	9.040	8.530	8.590	-0.510	-5.6	4,497,000	39,213,671	831,200	-
2020-06-10	CD	9.060	9.200	9.030	9.100	0.090	1.0	2,014,700	18,340,020	469,200	-
2020-06-09	CD	9.200	9.250	8.960	9.010	-0.250	-2.7	3,348,500	30,466,820	531,300	-
2020-06-08	CD	9.300	9.300	9.060	9.260	0.080	0.9	2,959,600	27,233,768	1,000,400	-
2020-06-05	CD	8.810	9.190	8.710	9.180	0.370	4.2	4,344,500	39,328,124	1,470,000	-
2020-06-04	CD	8.780	8.820	8.580	8.810	0.140	1.6	4,009,700	34,996,349	705,226	-
2020-06-03	CD	8.700	8.720	8.530	8.670	0.180	2.1	2,901,300	25,036,200	655,400	-
2020-06-02	CD	8.200	8.530	8.100	8.490	0.400	4.9	4,212,700	35,109,467	690,100	-
2020-06-01		7.690	8.180	7.650	8.090	0.400	5.2	5,714,600	45,893,125	423,500	-
2020-05-29		7.550	7.720	7.550	7.690	0.020	0.3	4,423,636	33,941,436	515,100	-
2020-05-28		7.760	7.760	7.620	7.670	-0.010	-0.1	1,984,900	15,290,941	434,300	-
2020-05-27		7.680	7.720	7.620	7.680	0.030	0.4	1,509,000	11,571,114	333,216	-
2020-05-26		7.550	7.660	7.490	7.650	0.270	3.7	7,684,100	58,236,662	428,600	-
2020-05-22		7.550	7.590	7.370	7.380	-0.220	-2.9	5,032,800	37,375,992	710,929	-
2020-05-21		7.700	7.740	7.580	7.600	-0.070	-0.9	1,976,700	15,085,224	332,010	-
2020-05-20		7.760	7.770	7.590	7.670	-0.090	-1.2	1,701,300	13,044,348	200,000	-
2020-05-19		7.780	7.810	7.730	7.760	0.170	2.2	2,013,400	15,644,114	361,359	-
2020-05-18		7.520	7.650	7.510	7.590	0.040	0.5	1,884,400	14,317,249	319,600	-
2020-05-15		7.630	7.670	7.540	7.550	0.020	0.3	2,149,400	16,330,716	355,900	-
2020-05-14		7.600	7.670	7.520	7.530	-0.120	-1.6	3,127,900	23,671,175	350,300	-

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