Skip to main content
CDL Hospitality Trusts (SGX:J85)
Singapore flag Singapore · Delayed Price · Currency is SGD
0.840
+0.005 (0.60%)
Dec 5, 2025, 5:04 PM SGT

CDL Hospitality Trusts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.840.840.830.840.840.60%538,600
Dec 4, 20250.840.850.840.840.84-0.60%1,974,100
Dec 3, 20250.840.840.840.840.84-1,067,200
Dec 2, 20250.830.840.830.840.841.20%1,779,300
Dec 1, 20250.840.840.830.830.83-0.60%737,900
Nov 28, 20250.840.840.830.840.84-852,000
Nov 27, 20250.830.840.830.840.840.60%1,025,500
Nov 26, 20250.820.830.820.830.831.22%475,800
Nov 25, 20250.830.830.820.820.82-0.61%691,300
Nov 24, 20250.820.830.820.830.830.61%1,098,800
Nov 21, 20250.830.830.810.820.82-0.61%1,995,800
Nov 20, 20250.830.840.830.830.83-0.60%986,000
Nov 19, 20250.820.830.820.830.830.61%727,400
Nov 18, 20250.830.830.820.830.83-1,576,600
Nov 17, 20250.830.840.830.830.83-0.60%779,100
Nov 14, 20250.830.840.830.830.83-0.60%1,680,500
Nov 13, 20250.830.840.830.840.841.21%538,800
Nov 12, 20250.830.840.830.830.83-1,230,500
Nov 11, 20250.820.840.820.830.830.61%3,923,700
Nov 10, 20250.820.830.820.820.82-1,168,300
Nov 7, 20250.820.830.820.820.82-1,833,500
Nov 6, 20250.820.830.820.820.82-1,224,400
Nov 5, 20250.820.820.810.820.82-2,583,100
Nov 4, 20250.830.830.820.820.82-0.61%2,684,900
Nov 3, 20250.830.840.830.830.83-918,900
Oct 31, 20250.820.830.820.830.830.61%1,175,000
Oct 30, 20250.830.830.820.820.82-2.38%836,800
Oct 29, 20250.840.840.830.840.840.60%1,585,500
Oct 28, 20250.830.840.830.840.841.21%1,649,000
Oct 27, 20250.830.830.820.830.83-1,096,300
Oct 24, 20250.820.830.820.830.830.61%830,300
Oct 23, 20250.820.820.820.820.820.61%526,100
Oct 22, 20250.820.820.820.820.82-644,100
Oct 21, 20250.820.820.810.820.82-996,300
Oct 17, 20250.820.820.810.820.82-980,000
Oct 16, 20250.810.820.810.820.82-1,233,300
Oct 15, 20250.820.820.810.820.82-796,900
Oct 14, 20250.820.830.810.820.82-1.21%1,400,100
Oct 13, 20250.820.830.810.830.830.61%1,834,800
Oct 10, 20250.820.830.820.820.82-0.61%532,400
Oct 9, 20250.820.830.820.830.830.61%1,489,000
Oct 8, 20250.830.830.820.820.82-0.61%384,600
Oct 7, 20250.830.830.820.830.83-1,407,600
Oct 6, 20250.830.830.820.830.83-1,227,800
Oct 3, 20250.820.830.820.830.831.23%1,205,300
Oct 2, 20250.810.820.810.820.820.62%2,376,100
Oct 1, 20250.810.810.810.810.810.62%948,900
Sep 30, 20250.810.810.810.810.81-0.62%1,338,200
Sep 29, 20250.810.820.810.810.810.62%1,215,100
Sep 26, 20250.810.810.810.810.81-1,126,500
Sep 25, 20250.810.820.810.810.81-0.62%1,009,900
Sep 24, 20250.820.820.810.810.81-0.61%786,500
Sep 23, 20250.810.820.810.820.821.24%878,500
Sep 22, 20250.810.820.810.810.81-1,869,700
Sep 19, 20250.820.820.810.810.81-1.23%5,401,353
Sep 18, 20250.820.820.810.820.82-1,977,596
Sep 17, 20250.820.820.820.820.82-0.61%682,900
Sep 16, 20250.830.830.820.820.82-0.61%1,695,800
Sep 15, 20250.830.830.820.830.83-694,500
Sep 12, 20250.820.830.820.830.831.23%1,695,300
Sep 11, 20250.820.820.820.820.82-653,900
Sep 10, 20250.820.820.810.820.82-633,000
Sep 9, 20250.820.820.810.820.82-1,165,300
Sep 8, 20250.810.820.810.820.820.62%2,288,800
Sep 5, 20250.800.820.800.810.811.25%1,504,500
Sep 4, 20250.810.810.800.800.80-1.23%845,000
Sep 3, 20250.820.820.800.810.81-0.61%1,740,700
Sep 2, 20250.820.820.810.820.820.62%837,700
Sep 1, 20250.800.820.800.810.811.89%2,443,300
Aug 29, 20250.800.810.800.800.80-1,920,800
Aug 28, 20250.800.800.800.800.80-946,900
Aug 27, 20250.810.820.800.800.80-1.85%1,913,300
Aug 26, 20250.810.810.800.810.810.62%954,000
Aug 25, 20250.800.810.800.810.812.55%3,662,600
Aug 22, 20250.790.790.790.790.79-1,051,900
Aug 21, 20250.790.790.790.790.79-947,200
Aug 20, 20250.790.790.790.790.79-589,800
Aug 19, 20250.790.790.790.790.79-0.63%970,500
Aug 18, 20250.790.790.780.790.790.64%1,224,200
Aug 15, 20250.790.790.780.790.79-731,100
Aug 14, 20250.790.800.790.790.79-1,620,600
Aug 13, 20250.780.790.780.790.791.29%2,188,300
Aug 12, 20250.780.790.780.780.78-0.64%1,135,400
Aug 11, 20250.790.790.780.780.78-0.64%1,299,500
Aug 8, 20250.790.790.780.790.79-1,429,500
Aug 7, 20250.770.790.770.790.791.95%1,593,600
Aug 6, 20250.780.780.770.770.77-2.53%3,205,700
Aug 5, 20250.800.810.790.790.77-0.63%2,996,700
Aug 4, 20250.790.800.790.800.78-2,557,900
Aug 1, 20250.800.800.780.800.78-0.63%4,421,300
Jul 31, 20250.810.820.800.800.78-3.03%6,166,600
Jul 30, 20250.850.850.810.830.80-2.94%6,089,700
Jul 29, 20250.860.860.850.850.83-0.58%2,125,000
Jul 28, 20250.850.860.850.860.830.59%1,447,500
Jul 25, 20250.840.850.840.850.83-1,620,400
Jul 24, 20250.850.860.840.850.83-2,432,100
Jul 23, 20250.840.860.840.850.831.19%4,811,300
Jul 22, 20250.840.850.840.840.820.60%1,087,900
Jul 21, 20250.830.850.830.840.811.21%2,841,800
Jul 18, 20250.830.840.830.830.80-1,481,000