City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 9.360
+0.080 / +0.86%

Share Price as of: 2019-08-22 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
2019-08-22	CD	9.370	9.380	9.290	9.360	0.080	0.9	692,000	6,464,164	139,900	-
2019-08-21	CD	9.370	9.370	9.240	9.280	-0.100	-1.1	742,400	6,900,620	173,700	-
2019-08-20	CD	9.160	9.380	9.110	9.380	0.190	2.1	989,000	9,179,982	176,900	-
2019-08-19	CD	9.120	9.230	9.110	9.190	0.030	0.3	1,462,400	13,418,558	120,600	-
2019-08-16	CD	9.000	9.160	8.940	9.160	0.080	0.9	1,930,000	17,483,121	138,800	-
2019-08-15	CD	8.960	9.100	8.920	9.080	-0.030	-0.3	1,464,200	13,232,869	161,600	-
2019-08-14	CD	9.120	9.200	9.010	9.110	0.020	0.2	1,836,800	16,698,661	243,500	-
2019-08-13	CD	9.000	9.090	8.960	9.090	0.050	0.6	1,615,900	14,587,958	317,900	-
2019-08-08	CD	9.100	9.110	8.980	9.040	-0.080	-0.9	1,427,600	12,901,354	346,500	-
2019-08-07		9.070	9.120	8.970	9.120	0.060	0.7	1,536,100	13,923,674	102,400	-
2019-08-06		9.000	9.170	8.960	9.060	-0.130	-1.4	2,508,600	22,785,163	215,300	-
2019-08-05		9.250	9.290	9.030	9.190	-0.180	-1.9	1,735,900	15,828,497	229,900	-
2019-08-02		9.500	9.510	9.360	9.370	-0.250	-2.6	2,111,400	19,842,702	153,000	-
2019-08-01		9.570	9.700	9.520	9.620	-0.090	-0.9	1,937,700	18,592,003	277,100	-
2019-07-31		9.780	9.900	9.630	9.710	-0.120	-1.2	3,558,400	34,825,047	322,100	-
2019-07-30		9.610	9.910	9.610	9.830	0.220	2.3	4,345,500	42,554,896	245,200	-
2019-07-29		9.420	9.610	9.410	9.610	0.120	1.3	2,042,900	19,400,101	175,000	-
2019-07-26		9.450	9.490	9.400	9.490	-0.020	-0.2	1,161,300	10,972,115	126,600	-
2019-07-25		9.530	9.540	9.460	9.510	0.010	0.1	745,000	7,088,265	161,600	-
2019-07-24		9.470	9.540	9.450	9.500	0.050	0.5	553,300	5,252,931	72,800	-
2019-07-23		9.460	9.490	9.400	9.450	-	-	1,210,500	11,443,271	154,000	-
2019-07-22		9.480	9.480	9.370	9.450	-0.030	-0.3	931,200	8,775,419	112,900	-
2019-07-19		9.500	9.530	9.380	9.480	0.030	0.3	702,700	6,658,792	41,800	-
2019-07-18		9.420	9.470	9.400	9.450	-0.040	-0.4	1,063,700	10,031,029	329,800	-
2019-07-17		9.570	9.570	9.450	9.490	-0.080	-0.8	1,845,100	17,507,287	163,400	-
2019-07-16		9.530	9.570	9.480	9.570	0.070	0.7	1,218,200	11,607,963	287,500	-
2019-07-15		9.500	9.540	9.450	9.500	0.030	0.3	671,000	6,370,819	44,900	-
2019-07-12		9.430	9.510	9.420	9.470	-0.030	-0.3	1,430,300	13,530,146	83,600	-
2019-07-11		9.500	9.550	9.470	9.500	0.010	0.1	917,600	8,725,951	9,300	-
2019-07-10		9.490	9.540	9.440	9.490	0.020	0.2	1,230,100	11,666,389	77,800	-
2019-07-09		9.500	9.540	9.430	9.470	-0.010	-0.1	1,618,675	15,363,616	92,900	-
2019-07-08		9.650	9.670	9.450	9.480	-0.190	-2.0	1,903,200	18,070,205	104,800	-
2019-07-05		9.680	9.750	9.620	9.670	-	-	1,241,900	12,024,118	329,400	-
2019-07-04		9.660	9.700	9.650	9.670	0.030	0.3	868,800	8,407,003	139,900	-
2019-07-03		9.580	9.650	9.560	9.640	-0.020	-0.2	1,359,800	13,070,378	92,000	-
2019-07-02		9.670	9.670	9.530	9.660	-	-	1,438,200	13,838,692	195,200	-
2019-07-01		9.500	9.670	9.500	9.660	0.190	2.0	1,477,900	14,223,917	99,400	-
2019-06-28		9.450	9.490	9.450	9.470	0.020	0.2	3,331,700	31,533,414	173,900	-
2019-06-27		9.450	9.490	9.420	9.450	-	-	1,847,800	17,469,374	575,400	-
2019-06-26		9.460	9.500	9.430	9.450	-0.010	-0.1	1,815,000	17,166,214	439,000	-
2019-06-25		9.390	9.510	9.390	9.460	-	-	2,621,600	24,795,687	465,700	-
2019-06-24		9.470	9.510	9.370	9.460	-0.070	-0.7	1,766,100	16,686,864	181,500	-

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
Prime US REIT IPO