City Developments Share Price History (SGX:C09)

SGX Listed Stock

CITY DEVELOPMENTS LIMITED (SGX:C09)

SGD 8.320
+0.040 / +0.48%

Share Price as of: 2018-10-22 17:06

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
2018-10-22		8.200	8.330	8.150	8.320	0.040	0.5	926,900	7,667,064	210,000	-
2018-10-19		8.200	8.360	8.190	8.280	0.040	0.5	2,298,800	19,068,396	287,600	-
2018-10-18		8.310	8.340	8.150	8.240	-0.130	-1.6	2,588,300	21,269,390	452,300	100,000
2018-10-17		8.400	8.490	8.370	8.370	0.090	1.1	2,624,900	22,084,540	467,500	100,000
2018-10-16		8.250	8.350	8.200	8.280	0.060	0.7	2,043,100	16,932,336	374,627	100,000
2018-10-15		8.200	8.270	8.120	8.220	0.030	0.4	1,706,300	14,005,565	313,900	100,000
2018-10-12		8.200	8.230	8.100	8.190	0.030	0.4	2,422,600	19,784,913	335,900	100,000
2018-10-11		8.320	8.320	8.100	8.160	-0.290	-3.4	2,956,300	24,146,785	672,700	200,000
2018-10-10		8.660	8.660	8.450	8.450	-0.210	-2.4	1,763,300	15,020,086	413,600	-
2018-10-09		8.650	8.690	8.570	8.660	-	-	1,542,200	13,301,846	351,000	-
2018-10-08		8.670	8.720	8.620	8.660	-0.010	-0.1	875,900	7,596,298	251,900	-
2018-10-05		8.760	8.820	8.650	8.670	-0.120	-1.4	1,563,400	13,583,103	338,300	-
2018-10-04		9.020	9.020	8.750	8.790	-0.290	-3.2	2,631,900	23,286,331	399,500	-
2018-10-03		9.000	9.100	9.000	9.080	0.020	0.2	1,371,000	12,434,005	302,100	-
2018-10-02		9.060	9.160	9.020	9.060	0.010	0.1	2,062,600	18,745,494	574,900	-
2018-10-01		9.070	9.120	9.020	9.050	-0.060	-0.7	1,212,300	10,989,541	548,300	-
2018-09-28		9.080	9.110	9.040	9.110	0.090	1.0	2,221,300	20,188,425	322,300	-
2018-09-27		9.040	9.140	8.960	9.020	0.020	0.2	2,393,400	21,691,289	402,100	-
2018-09-26		8.930	9.090	8.900	9.000	0.120	1.4	1,856,400	16,723,197	173,600	-
2018-09-25		8.880	8.900	8.730	8.880	-	-	2,121,700	18,810,569	286,600	-
2018-09-24		8.840	8.940	8.830	8.880	-0.030	-0.3	953,400	8,476,372	115,900	-
2018-09-21		8.900	8.970	8.810	8.910	0.070	0.8	2,837,700	25,273,839	324,400	100,000
2018-09-20		8.890	8.910	8.790	8.840	-0.040	-0.5	1,035,200	9,161,326	254,200	-
2018-09-19		8.760	8.950	8.690	8.880	0.140	1.6	1,654,900	14,656,399	360,400	100,000
2018-09-18		8.730	8.780	8.620	8.740	-0.060	-0.7	1,574,900	13,729,749	680,200	100,000
2018-09-17		8.700	8.830	8.700	8.800	-0.020	-0.2	1,236,400	10,864,119	168,700	100,000
2018-09-14		8.680	8.850	8.650	8.820	0.190	2.2	1,666,400	14,630,024	224,700	200,000
2018-09-13		8.630	8.710	8.550	8.630	0.030	0.3	1,976,400	17,083,042	375,800	-
2018-09-12		8.640	8.660	8.570	8.600	-0.020	-0.2	1,248,800	10,750,584	469,400	-
2018-09-11		8.600	8.680	8.580	8.620	0.030	0.3	2,283,300	19,701,324	358,600	-
2018-09-10		8.710	8.710	8.580	8.590	-0.130	-1.5	1,987,000	17,129,187	400,500	-
2018-09-07		8.800	8.830	8.550	8.720	-0.080	-0.9	1,947,500	16,958,130	334,400	-
2018-09-06		8.940	8.940	8.760	8.800	-0.160	-1.8	3,749,800	33,064,148	552,000	-
2018-09-05		9.050	9.120	8.930	8.960	-0.140	-1.5	2,573,400	23,156,976	580,100	-
2018-09-04		9.140	9.150	9.020	9.100	-0.010	-0.1	1,012,000	9,189,650	72,200	-
2018-09-03		9.260	9.270	8.990	9.110	-0.170	-1.8	3,033,000	27,544,449	267,700	100,000
2018-08-31		9.230	9.290	9.230	9.280	-0.020	-0.2	1,893,400	17,537,814	317,300	100,000
2018-08-30		9.440	9.490	9.270	9.300	-0.140	-1.5	2,401,400	22,462,122	458,862	100,000
2018-08-29		9.420	9.540	9.410	9.440	0.060	0.6	3,706,000	35,090,136	127,500	100,000
2018-08-28		9.320	9.440	9.310	9.380	0.110	1.2	1,910,000	17,880,572	278,800	-
2018-08-27	XD	9.250	9.330	9.220	9.270	0.040	0.4	1,798,700	16,632,994	326,000	-
2018-08-24	XD	9.350	9.360	9.190	9.230	-0.160	-1.7	5,531,900	50,994,107	287,800	100,000
2018-08-23	XD	9.440	9.510	9.380	9.390	-0.140	-1.5	5,347,800	50,551,732	683,700	100,000

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price