City Developments Limited (SGX:C09)
Singapore
· Delayed Price · Currency is SGD 7.28
-0.04 (-0.55%)
Dec 5, 2025, 5:04 PM SGT
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | -0.55% | 1,660,500 |
| Dec 4, 2025 | 7.32 | 7.43 | 7.32 | 7.32 | 7.32 | 0.14% | 3,118,600 |
| Dec 3, 2025 | 7.30 | 7.36 | 7.25 | 7.31 | 7.31 | 0.27% | 2,653,600 |
| Dec 2, 2025 | 7.19 | 7.29 | 7.17 | 7.29 | 7.29 | 1.25% | 2,459,800 |
| Dec 1, 2025 | 7.23 | 7.25 | 7.18 | 7.20 | 7.20 | -0.41% | 2,221,800 |
| Nov 28, 2025 | 7.31 | 7.32 | 7.21 | 7.23 | 7.23 | -0.96% | 1,487,900 |
| Nov 27, 2025 | 7.26 | 7.34 | 7.20 | 7.30 | 7.30 | 0.55% | 3,433,200 |
| Nov 26, 2025 | 7.10 | 7.27 | 7.08 | 7.26 | 7.26 | 2.40% | 5,645,900 |
| Nov 25, 2025 | 7.11 | 7.12 | 7.05 | 7.09 | 7.09 | 0.14% | 4,531,500 |
| Nov 24, 2025 | 7.11 | 7.23 | 7.06 | 7.08 | 7.08 | - | 4,501,200 |
| Nov 21, 2025 | 7.23 | 7.24 | 7.03 | 7.08 | 7.08 | -3.15% | 5,349,000 |
| Nov 20, 2025 | 7.25 | 7.36 | 7.24 | 7.31 | 7.31 | 1.25% | 4,233,200 |
| Nov 19, 2025 | 7.17 | 7.27 | 7.15 | 7.22 | 7.22 | 0.28% | 2,699,300 |
| Nov 18, 2025 | 7.25 | 7.29 | 7.16 | 7.20 | 7.20 | -1.50% | 3,575,000 |
| Nov 17, 2025 | 7.35 | 7.42 | 7.29 | 7.31 | 7.31 | -0.54% | 1,820,200 |
| Nov 14, 2025 | 7.35 | 7.44 | 7.32 | 7.35 | 7.35 | -1.08% | 2,439,600 |
| Nov 13, 2025 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 0.27% | 1,750,700 |
| Nov 12, 2025 | 7.31 | 7.47 | 7.25 | 7.41 | 7.41 | 1.37% | 5,174,800 |
| Nov 11, 2025 | 7.13 | 7.38 | 7.13 | 7.31 | 7.31 | 2.96% | 4,670,600 |
| Nov 10, 2025 | 7.10 | 7.14 | 7.05 | 7.10 | 7.10 | - | 1,123,500 |
| Nov 7, 2025 | 7.07 | 7.16 | 7.05 | 7.10 | 7.10 | - | 1,504,100 |
| Nov 6, 2025 | 7.04 | 7.10 | 6.99 | 7.10 | 7.10 | 1.43% | 1,379,100 |
| Nov 5, 2025 | 7.04 | 7.04 | 6.93 | 7.00 | 7.00 | -1.13% | 5,235,300 |
| Nov 4, 2025 | 7.19 | 7.21 | 7.06 | 7.08 | 7.08 | -1.53% | 2,558,200 |
| Nov 3, 2025 | 7.23 | 7.30 | 7.16 | 7.19 | 7.19 | -0.55% | 2,164,200 |
| Oct 31, 2025 | 7.35 | 7.35 | 7.23 | 7.23 | 7.23 | -1.77% | 2,061,400 |
| Oct 30, 2025 | 7.43 | 7.43 | 7.30 | 7.36 | 7.36 | -0.94% | 2,592,600 |
| Oct 29, 2025 | 7.46 | 7.48 | 7.41 | 7.43 | 7.43 | -0.40% | 1,167,200 |
| Oct 28, 2025 | 7.51 | 7.53 | 7.45 | 7.46 | 7.46 | -0.13% | 1,874,000 |
| Oct 27, 2025 | 7.43 | 7.54 | 7.43 | 7.47 | 7.47 | 1.36% | 2,896,800 |
| Oct 24, 2025 | 7.30 | 7.43 | 7.30 | 7.37 | 7.37 | 0.96% | 2,460,100 |
| Oct 23, 2025 | 7.22 | 7.31 | 7.19 | 7.30 | 7.30 | 1.25% | 2,954,000 |
| Oct 22, 2025 | 7.06 | 7.22 | 7.06 | 7.21 | 7.21 | 2.12% | 2,804,000 |
| Oct 21, 2025 | 7.02 | 7.18 | 7.02 | 7.06 | 7.06 | 1.29% | 1,743,800 |
| Oct 17, 2025 | 7.09 | 7.09 | 6.92 | 6.97 | 6.97 | -1.83% | 1,801,500 |
| Oct 16, 2025 | 7.00 | 7.10 | 6.96 | 7.10 | 7.10 | 1.28% | 1,626,800 |
| Oct 15, 2025 | 7.02 | 7.05 | 6.98 | 7.01 | 7.01 | -0.14% | 938,000 |
| Oct 14, 2025 | 7.11 | 7.15 | 6.96 | 7.02 | 7.02 | -1.13% | 1,383,900 |
| Oct 13, 2025 | 7.00 | 7.12 | 6.87 | 7.10 | 7.10 | 0.57% | 1,666,600 |
| Oct 10, 2025 | 7.07 | 7.09 | 7.02 | 7.06 | 7.06 | -0.42% | 909,600 |
| Oct 9, 2025 | 7.15 | 7.15 | 7.06 | 7.09 | 7.09 | -0.84% | 1,497,700 |
| Oct 8, 2025 | 7.11 | 7.19 | 7.11 | 7.15 | 7.15 | 0.28% | 1,572,000 |
| Oct 7, 2025 | 7.15 | 7.19 | 7.08 | 7.13 | 7.13 | -0.70% | 2,051,700 |
| Oct 6, 2025 | 7.18 | 7.26 | 7.12 | 7.18 | 7.18 | - | 2,877,200 |
| Oct 3, 2025 | 7.10 | 7.21 | 7.10 | 7.18 | 7.18 | 2.43% | 4,836,900 |
| Oct 2, 2025 | 6.91 | 7.06 | 6.89 | 7.01 | 7.01 | 1.15% | 3,323,300 |
| Oct 1, 2025 | 6.88 | 6.95 | 6.88 | 6.93 | 6.93 | 0.14% | 842,300 |
| Sep 30, 2025 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 0.73% | 1,320,300 |
| Sep 29, 2025 | 6.83 | 6.90 | 6.81 | 6.87 | 6.87 | 0.59% | 961,500 |
| Sep 26, 2025 | 6.81 | 6.86 | 6.78 | 6.83 | 6.83 | 0.44% | 1,278,600 |
| Sep 25, 2025 | 6.96 | 6.96 | 6.80 | 6.80 | 6.80 | -2.30% | 2,148,900 |
| Sep 24, 2025 | 6.80 | 6.99 | 6.77 | 6.96 | 6.96 | 2.35% | 3,088,400 |
| Sep 23, 2025 | 6.76 | 6.84 | 6.72 | 6.80 | 6.80 | -0.15% | 1,086,900 |
| Sep 22, 2025 | 6.68 | 6.83 | 6.68 | 6.81 | 6.81 | 1.19% | 1,889,300 |
| Sep 19, 2025 | 6.77 | 6.79 | 6.67 | 6.73 | 6.73 | -0.44% | 4,609,000 |
| Sep 18, 2025 | 6.75 | 6.84 | 6.74 | 6.76 | 6.76 | 0.15% | 1,540,700 |
| Sep 17, 2025 | 6.76 | 6.76 | 6.70 | 6.75 | 6.75 | -0.44% | 1,032,400 |
| Sep 16, 2025 | 6.78 | 6.80 | 6.75 | 6.78 | 6.78 | - | 957,200 |
| Sep 15, 2025 | 6.82 | 6.82 | 6.72 | 6.78 | 6.78 | -0.59% | 1,252,600 |
| Sep 12, 2025 | 6.77 | 6.85 | 6.72 | 6.82 | 6.82 | 0.89% | 1,607,100 |
| Sep 11, 2025 | 6.69 | 6.77 | 6.65 | 6.76 | 6.76 | 1.35% | 1,942,000 |
| Sep 10, 2025 | 6.69 | 6.71 | 6.61 | 6.67 | 6.67 | -0.60% | 1,911,200 |
| Sep 9, 2025 | 6.77 | 6.77 | 6.68 | 6.71 | 6.71 | -0.59% | 849,000 |
| Sep 8, 2025 | 6.70 | 6.76 | 6.66 | 6.75 | 6.75 | 1.05% | 1,193,200 |
| Sep 5, 2025 | 6.68 | 6.69 | 6.63 | 6.68 | 6.68 | 0.75% | 1,298,400 |
| Sep 4, 2025 | 6.70 | 6.70 | 6.63 | 6.63 | 6.63 | -1.04% | 1,038,200 |
| Sep 3, 2025 | 6.71 | 6.75 | 6.65 | 6.70 | 6.70 | -0.15% | 958,100 |
| Sep 2, 2025 | 6.82 | 6.82 | 6.68 | 6.71 | 6.71 | -1.03% | 1,619,000 |
| Sep 1, 2025 | 6.78 | 6.79 | 6.73 | 6.78 | 6.78 | -0.29% | 687,500 |
| Aug 29, 2025 | 6.75 | 6.84 | 6.75 | 6.80 | 6.80 | 0.74% | 1,370,500 |
| Aug 28, 2025 | 6.79 | 6.80 | 6.68 | 6.75 | 6.75 | -0.44% | 1,317,300 |
| Aug 27, 2025 | 6.83 | 6.91 | 6.77 | 6.78 | 6.78 | -1.17% | 1,338,200 |
| Aug 26, 2025 | 6.97 | 6.97 | 6.80 | 6.86 | 6.86 | -1.58% | 2,441,400 |
| Aug 25, 2025 | 6.85 | 7.02 | 6.85 | 6.97 | 6.97 | 2.65% | 4,287,800 |
| Aug 22, 2025 | 6.79 | 6.82 | 6.74 | 6.79 | 6.79 | 0.74% | 1,684,000 |
| Aug 21, 2025 | 6.63 | 6.78 | 6.62 | 6.74 | 6.74 | 1.81% | 2,345,200 |
| Aug 20, 2025 | 6.58 | 6.70 | 6.57 | 6.62 | 6.62 | 0.61% | 1,708,000 |
| Aug 19, 2025 | 6.55 | 6.61 | 6.50 | 6.58 | 6.58 | - | 1,548,500 |
| Aug 18, 2025 | 6.74 | 6.76 | 6.56 | 6.58 | 6.55 | -2.23% | 2,206,700 |
| Aug 15, 2025 | 6.87 | 6.92 | 6.69 | 6.73 | 6.70 | -1.75% | 3,087,700 |
| Aug 14, 2025 | 6.85 | 6.93 | 6.77 | 6.85 | 6.82 | 0.74% | 5,660,200 |
| Aug 13, 2025 | 6.41 | 6.90 | 6.41 | 6.80 | 6.77 | 7.09% | 12,618,100 |
| Aug 12, 2025 | 6.35 | 6.42 | 6.31 | 6.35 | 6.32 | - | 2,143,100 |
| Aug 11, 2025 | 6.33 | 6.41 | 6.29 | 6.35 | 6.32 | 0.32% | 1,604,100 |
| Aug 8, 2025 | 6.40 | 6.40 | 6.31 | 6.33 | 6.30 | -1.40% | 1,921,400 |
| Aug 7, 2025 | 6.24 | 6.43 | 6.24 | 6.42 | 6.39 | 2.88% | 4,259,200 |
| Aug 6, 2025 | 6.20 | 6.25 | 6.17 | 6.24 | 6.21 | 0.65% | 2,200,100 |
| Aug 5, 2025 | 6.26 | 6.28 | 6.17 | 6.20 | 6.17 | -0.80% | 1,375,100 |
| Aug 4, 2025 | 6.10 | 6.27 | 6.09 | 6.25 | 6.22 | 2.12% | 2,031,500 |
| Aug 1, 2025 | 6.10 | 6.19 | 6.09 | 6.12 | 6.09 | -0.65% | 2,345,600 |
| Jul 31, 2025 | 6.30 | 6.30 | 6.13 | 6.16 | 6.13 | -2.38% | 2,536,700 |
| Jul 30, 2025 | 6.31 | 6.35 | 6.26 | 6.31 | 6.28 | -0.32% | 1,677,800 |
| Jul 29, 2025 | 6.36 | 6.45 | 6.29 | 6.33 | 6.30 | -0.47% | 2,592,400 |
| Jul 28, 2025 | 6.38 | 6.40 | 6.24 | 6.36 | 6.33 | -0.31% | 3,228,500 |
| Jul 25, 2025 | 6.19 | 6.43 | 6.17 | 6.38 | 6.35 | 2.90% | 4,831,700 |
| Jul 24, 2025 | 6.13 | 6.20 | 6.12 | 6.20 | 6.17 | 1.47% | 3,898,700 |
| Jul 23, 2025 | 6.06 | 6.13 | 6.06 | 6.11 | 6.08 | 0.83% | 2,710,700 |
| Jul 22, 2025 | 6.05 | 6.08 | 6.03 | 6.06 | 6.03 | 0.17% | 1,913,600 |
| Jul 21, 2025 | 5.91 | 6.07 | 5.91 | 6.05 | 6.02 | 2.54% | 4,700,000 |
| Jul 18, 2025 | 5.87 | 5.93 | 5.83 | 5.90 | 5.87 | 0.51% | 2,585,600 |