Skip to main content
City Developments Limited (SGX:C09)
Singapore flag Singapore · Delayed Price · Currency is SGD
8.44
+0.03 (0.36%)
Apr 29, 2026, 10:10 AM SGT

City Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20268.488.548.378.418.41-0.36%1,659,700
Apr 27, 20268.628.628.408.448.44-0.82%933,300
Apr 24, 20268.658.698.478.518.51-1.62%1,698,200
Apr 23, 20268.778.828.608.658.65-1.37%1,345,900
Apr 22, 20268.838.898.698.778.77-0.57%1,303,300
Apr 21, 20268.738.898.698.828.821.03%2,577,400
Apr 20, 20268.478.808.478.738.734.18%4,504,900
Apr 17, 20268.368.408.328.388.380.24%1,857,500
Apr 16, 20268.408.428.328.368.36-0.24%998,200
Apr 15, 20268.488.518.348.388.38-0.59%1,692,900
Apr 14, 20268.418.498.418.438.430.60%1,152,300
Apr 13, 20268.388.418.318.388.38-0.48%1,000,100
Apr 10, 20268.458.508.408.428.42-0.24%949,700
Apr 9, 20268.598.598.408.448.44-1.75%2,270,900
Apr 8, 20268.388.648.388.598.594.12%3,710,400
Apr 7, 20268.368.368.248.258.25-1.32%1,345,200
Apr 6, 20268.208.368.188.368.361.95%1,701,800
Apr 2, 20268.398.418.148.208.20-1.68%2,291,700
Apr 1, 20268.328.398.288.348.341.58%1,827,700
Mar 31, 20268.328.348.208.218.21-1.44%2,468,100
Mar 30, 20268.238.408.208.338.33-0.60%2,013,900
Mar 27, 20268.238.448.228.388.381.21%1,870,100
Mar 26, 20268.468.468.288.288.28-2.01%1,851,300
Mar 25, 20268.458.498.368.458.450.84%2,106,500
Mar 24, 20268.308.448.228.388.382.20%3,205,300
Mar 23, 20268.298.388.078.208.20-2.61%3,951,900
Mar 20, 20268.508.538.418.428.42-1.29%4,329,500
Mar 19, 20268.668.668.518.538.53-3.40%3,891,400
Mar 18, 20268.628.878.528.838.832.67%3,455,900
Mar 17, 20268.638.698.508.608.60-2,281,400
Mar 16, 20268.808.858.428.608.60-4.76%5,680,136
Mar 13, 20269.079.088.959.039.03-0.77%1,849,300
Mar 12, 20269.069.239.059.109.10-0.22%1,915,000
Mar 11, 20269.219.229.089.129.12-0.55%2,417,200
Mar 10, 20268.979.258.979.179.173.50%3,250,100
Mar 9, 20269.009.018.718.868.86-3.28%4,313,800
Mar 6, 20269.279.289.059.169.16-1.93%4,680,400
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