City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 10.480
+0.150 / +1.45%

Share Price as of: 2019-10-21 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
2019-10-21		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	-
2019-10-07		9.580	9.820	9.570	9.780	0.210	2.2	1,236,400	12,059,555	351,500	-
2019-10-04		9.560	9.640	9.510	9.570	-0.020	-0.2	573,700	5,487,871	143,700	-
2019-10-03		9.470	9.630	9.470	9.590	-0.050	-0.5	610,900	5,839,022	107,400	-
2019-10-02		9.770	9.780	9.610	9.640	-0.170	-1.7	923,700	8,921,062	202,800	-
2019-10-01		9.880	9.900	9.810	9.810	-0.010	-0.1	956,200	9,426,829	341,700	-
2019-09-30		9.610	9.820	9.610	9.820	0.100	1.0	1,121,800	10,959,772	372,200	-
2019-09-27		9.770	9.770	9.630	9.720	-0.030	-0.3	769,200	7,454,473	169,100	-
2019-09-26		9.630	9.780	9.620	9.750	0.080	0.8	926,800	9,004,587	153,100	-
2019-09-25		9.760	9.790	9.650	9.670	-0.090	-0.9	836,000	8,117,315	131,200	-
2019-09-24		9.760	9.780	9.670	9.760	0.100	1.0	1,211,500	11,798,732	442,900	-
2019-09-23		9.830	9.830	9.640	9.660	-0.210	-2.1	577,200	5,601,632	150,800	-
2019-09-20		9.890	9.890	9.720	9.870	0.040	0.4	3,138,500	30,912,134	482,400	-
2019-09-19		9.830	9.920	9.820	9.830	0.010	0.1	912,200	9,000,962	269,000	-
2019-09-18		9.820	9.860	9.770	9.820	-	-	1,179,600	11,564,943	257,700	-
2019-09-17		9.820	9.830	9.750	9.820	-0.050	-0.5	1,381,900	13,549,953	91,400	-
2019-09-16		9.870	9.940	9.840	9.870	0.030	0.3	915,800	9,058,679	99,000	-
2019-09-13		9.860	9.880	9.730	9.840	0.040	0.4	1,460,400	14,342,429	73,800	-
2019-09-12		9.990	10.090	9.760	9.800	-0.100	-1.0	2,423,300	23,851,344	268,300	-
2019-09-11		9.700	9.900	9.670	9.900	0.240	2.5	2,281,800	22,445,965	433,000	-
2019-09-10		9.690	9.700	9.610	9.660	-0.050	-0.5	1,336,500	12,920,303	207,100	-
2019-09-09		9.690	9.730	9.680	9.710	0.050	0.5	1,036,000	10,012,162	102,300	-
2019-09-06		9.530	9.670	9.520	9.660	0.230	2.4	1,990,200	19,115,859	333,000	-
2019-09-05		9.380	9.530	9.380	9.430	0.080	0.9	1,865,500	17,589,854	93,200	-
2019-09-04		9.320	9.390	9.290	9.350	0.030	0.3	1,421,700	13,299,209	175,100	-
2019-09-03		9.400	9.480	9.270	9.320	-0.130	-1.4	885,000	8,264,779	199,700	-
2019-09-02		9.530	9.690	9.370	9.450	-0.130	-1.4	2,946,400	27,845,145	221,100	-
2019-08-30		9.670	9.780	9.480	9.580	0.070	0.7	4,812,600	46,314,849	504,900	-
2019-08-29		9.330	9.520	9.220	9.510	0.180	1.9	1,599,200	15,079,011	451,431	-
2019-08-28		9.150	9.410	9.150	9.330	0.200	2.2	2,047,500	19,059,991	402,600	-
2019-08-27		9.050	9.150	9.050	9.130	0.030	0.3	1,109,600	10,108,016	208,340	-
2019-08-26	XD	9.070	9.170	9.010	9.100	-0.240	-2.6	1,594,000	14,477,103	256,900	-
2019-08-23	XD	9.310	9.350	9.230	9.340	-0.020	-0.2	910,400	8,477,865	207,500	-
2019-08-22	CD	9.370	9.380	9.290	9.360	0.080	0.9	692,000	6,464,164	139,900	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO