Skip to main content
City Developments Limited (SGX:C09)
Singapore flag Singapore · Delayed Price · Currency is SGD
9.16
-0.18 (-1.93%)
At close: Mar 6, 2026

City Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.279.289.139.13--2.25%650,300
Mar 5, 20269.289.389.119.349.341.97%4,468,400
Mar 4, 20269.429.479.039.169.16-2.86%5,423,300
Mar 3, 20269.469.809.389.439.43-0.53%5,182,600
Mar 2, 20269.599.659.339.489.48-3.46%5,466,900
Feb 27, 20269.629.839.549.829.824.91%5,703,400
Feb 26, 20269.9710.009.309.369.36-6.02%3,910,800
Feb 25, 202610.0010.059.919.969.96-0.40%1,196,200
Feb 24, 20269.8110.099.7710.0010.001.63%3,478,300
Feb 23, 20269.779.909.779.849.840.72%1,018,900
Feb 20, 20269.899.899.739.779.77-0.81%1,504,600
Feb 19, 20269.699.949.699.859.851.76%2,326,600
Feb 16, 20269.679.719.639.689.68-0.31%798,000
Feb 13, 20269.719.789.689.719.71-1.02%1,906,600
Feb 12, 20269.839.909.759.819.810.20%2,430,400
Feb 11, 20269.799.829.689.799.79-0.10%2,177,400
Feb 10, 20269.829.959.789.809.800.31%1,764,300
Feb 9, 20269.609.809.609.779.772.09%1,758,800
Feb 6, 20269.609.669.459.579.57-0.62%2,020,200
Feb 5, 20269.519.659.459.639.631.16%2,300,400
Feb 4, 20269.549.579.479.529.52-0.21%1,921,200
Feb 3, 20269.419.579.419.549.541.81%2,899,600
Feb 2, 20269.259.519.259.379.370.97%3,907,580
Jan 30, 20269.349.429.289.289.28-0.64%2,282,500
Jan 29, 20269.349.469.269.349.34-2,225,800
Jan 28, 20269.439.489.319.349.34-1.06%1,738,700
Jan 27, 20269.209.459.159.449.442.94%4,511,600
Jan 26, 20269.229.299.149.179.17-0.43%2,292,700
Jan 23, 20269.349.369.219.219.21-0.97%1,634,400
Jan 22, 20269.209.359.199.309.302.65%3,434,000
Jan 21, 20269.059.229.039.069.06-0.44%3,794,600
Jan 20, 20269.039.148.929.109.100.66%2,305,900
Jan 19, 20269.169.179.039.049.04-1.31%1,774,400
Jan 16, 20268.969.208.939.169.162.35%4,058,500
Jan 15, 20268.988.988.898.958.95-0.33%1,571,800
Jan 14, 20268.939.038.898.988.980.56%2,178,100
Jan 13, 20268.888.968.888.938.930.56%1,737,600
Jan 12, 20268.858.998.838.888.880.11%2,011,700
Jan 9, 20268.868.928.748.878.87-2,430,100
Jan 8, 20268.748.958.708.878.871.49%4,005,800
Jan 7, 20268.438.748.418.748.744.17%7,158,900
Jan 6, 20268.278.488.278.398.391.57%3,198,100
Jan 5, 20268.058.268.048.268.262.99%3,909,100
Jan 2, 20267.958.077.958.028.020.25%1,536,400
Dec 31, 20257.988.027.958.008.000.25%770,700
Dec 30, 20257.998.047.967.987.98-0.13%1,170,700
Dec 29, 20257.968.037.957.997.990.38%1,150,800
Dec 26, 20258.038.037.937.967.96-1.12%895,200
Dec 24, 20258.078.098.018.058.05-0.12%411,900
Dec 23, 20257.998.107.928.068.060.75%2,704,900
Dec 22, 20257.988.067.908.008.000.25%2,549,500
Dec 19, 20257.708.037.707.987.984.04%8,490,200
Dec 18, 20257.627.697.577.677.670.66%2,355,200
Dec 17, 20257.487.677.457.627.621.60%4,932,200
Dec 16, 20257.307.507.307.507.501.90%3,674,600
Dec 15, 20257.337.407.277.367.360.27%1,157,000
Dec 12, 20257.247.377.247.347.341.80%2,270,200
Dec 11, 20257.227.267.207.217.210.42%826,000
Dec 10, 20257.287.287.127.187.18-0.69%1,638,200
Dec 9, 20257.217.287.197.237.230.28%1,141,600
Dec 8, 20257.277.277.197.217.21-0.96%1,526,700
Dec 5, 20257.337.337.247.287.28-0.55%1,660,500
Dec 4, 20257.327.437.327.327.320.14%3,118,600
Dec 3, 20257.307.367.257.317.310.27%2,653,600
Dec 2, 20257.197.297.177.297.291.25%2,459,800
Dec 1, 20257.237.257.187.207.20-0.41%2,221,800
Nov 28, 20257.317.327.217.237.23-0.96%1,487,900
Nov 27, 20257.267.347.207.307.300.55%3,433,200
Nov 26, 20257.107.277.087.267.262.40%5,645,900
Nov 25, 20257.117.127.057.097.090.14%4,531,500
Nov 24, 20257.117.237.067.087.08-4,501,200
Nov 21, 20257.237.247.037.087.08-3.15%5,349,000
Nov 20, 20257.257.367.247.317.311.25%4,233,200
Nov 19, 20257.177.277.157.227.220.28%2,699,300
Nov 18, 20257.257.297.167.207.20-1.50%3,575,000
Nov 17, 20257.357.427.297.317.31-0.54%1,820,200
Nov 14, 20257.357.447.327.357.35-1.08%2,439,600
Nov 13, 20257.427.467.397.437.430.27%1,750,700
Nov 12, 20257.317.477.257.417.411.37%5,174,800
Nov 11, 20257.137.387.137.317.312.96%4,670,600
Nov 10, 20257.107.147.057.107.10-1,123,500
Nov 7, 20257.077.167.057.107.10-1,504,100
Nov 6, 20257.047.106.997.107.101.43%1,379,100
Nov 5, 20257.047.046.937.007.00-1.13%5,235,300
Nov 4, 20257.197.217.067.087.08-1.53%2,558,200
Nov 3, 20257.237.307.167.197.19-0.55%2,164,200
Oct 31, 20257.357.357.237.237.23-1.77%2,061,400
Oct 30, 20257.437.437.307.367.36-0.94%2,592,600
Oct 29, 20257.467.487.417.437.43-0.40%1,167,200
Oct 28, 20257.517.537.457.467.46-0.13%1,874,000
Oct 27, 20257.437.547.437.477.471.36%2,896,800
Oct 24, 20257.307.437.307.377.370.96%2,460,100
Oct 23, 20257.227.317.197.307.301.25%2,954,000
Oct 22, 20257.067.227.067.217.212.12%2,804,000
Oct 21, 20257.027.187.027.067.061.29%1,743,800
Oct 17, 20257.097.096.926.976.97-1.83%1,801,500
Oct 16, 20257.007.106.967.107.101.28%1,626,800
Oct 15, 20257.027.056.987.017.01-0.14%938,000
Oct 14, 20257.117.156.967.027.02-1.13%1,383,900
Oct 13, 20257.007.126.877.107.100.57%1,666,600