tiprankstipranks
City Developments Limited (SG:C09)
SGX:C09
Singapore Market
C09
City Developments
RESEARCH TOOLSreports
Want to see SG:C09 full AI Analyst Report?

City Developments (C09) Historical Prices

195 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 29, 2026
8.44
8.50
8.36
8.49
8.49
+0.95%
1,331,100
0.54
Apr 28, 2026
8.48
8.54
8.37
8.41
8.41
-0.36%
1,659,700
0.67
Apr 27, 2026
8.62
8.62
8.40
8.44
8.44
-0.82%
933,300
0.37
Apr 24, 2026
8.65
8.69
8.47
8.51
8.51
-1.62%
1,698,200
0.67
Apr 23, 2026
8.77
8.82
8.60
8.65
8.65
-1.37%
1,345,900
0.53
Apr 22, 2026
8.83
8.89
8.69
8.77
8.77
-0.57%
1,303,300
0.51
Apr 21, 2026
8.73
8.89
8.69
8.82
8.82
+1.03%
2,577,400
1.00
Apr 20, 2026
8.47
8.80
8.47
8.73
8.73
+4.18%
4,504,900
1.75
Apr 17, 2026
8.36
8.40
8.32
8.38
8.38
+0.24%
1,857,500
0.72
Apr 16, 2026
8.40
8.42
8.32
8.36
8.36
-0.24%
998,200
0.39
Apr 15, 2026
8.48
8.51
8.34
8.38
8.38
-0.59%
1,692,900
0.64
Apr 14, 2026
8.41
8.49
8.41
8.43
8.43
+0.60%
1,152,300
0.44
Apr 13, 2026
8.38
8.41
8.31
8.38
8.38
-0.48%
1,000,100
0.38
Apr 10, 2026
8.45
8.50
8.40
8.42
8.42
-0.24%
949,700
0.36
Apr 09, 2026
8.59
8.59
8.40
8.44
8.44
-1.75%
2,270,900
0.85
Apr 08, 2026
8.38
8.64
8.38
8.59
8.59
+4.12%
3,710,400
1.41
Apr 07, 2026
8.36
8.36
8.24
8.25
8.25
-1.32%
1,345,200
0.50
Apr 06, 2026
8.20
8.36
8.18
8.36
8.36
+1.95%
1,701,800
0.61
Apr 03, 2026
8.20
8.41
8.14
8.20
8.20
0.00%
0
0.00
Apr 02, 2026
8.39
8.41
8.14
8.20
8.20
-1.68%
2,291,700
0.81
Apr 01, 2026
8.32
8.39
8.28
8.34
8.34
+1.58%
1,827,700
0.64
Mar 31, 2026
8.32
8.34
8.20
8.21
8.21
-1.44%
2,468,100
0.88
Mar 30, 2026
8.23
8.40
8.20
8.33
8.33
-0.60%
2,013,900
0.72
Mar 27, 2026
8.23
8.44
8.22
8.38
8.38
+1.21%
1,870,100
0.68
Mar 26, 2026
8.46
8.46
8.28
8.28
8.28
-2.01%
1,851,300
0.67
Mar 25, 2026
8.45
8.49
8.36
8.45
8.45
+0.84%
2,106,500
0.77
Mar 24, 2026
8.30
8.44
8.22
8.38
8.38
+2.20%
3,205,300
1.19
Mar 23, 2026
8.29
8.38
8.07
8.20
8.20
-2.61%
3,951,900
1.50
Mar 20, 2026
8.50
8.53
8.41
8.42
8.42
-1.29%
4,329,500
1.66
Mar 19, 2026
8.66
8.66
8.51
8.53
8.53
-3.40%
3,891,400
1.51
Mar 18, 2026
8.62
8.87
8.52
8.83
8.83
+2.67%
3,455,900
1.30
Mar 17, 2026
8.63
8.69
8.50
8.60
8.60
0.00%
2,281,400
0.86
Mar 16, 2026
8.80
8.85
8.42
8.60
8.60
-4.76%
5,680,136
2.14
Mar 13, 2026
9.07
9.08
8.95
9.03
9.03
-0.77%
1,849,300
0.69
Mar 12, 2026
9.06
9.23
9.05
9.10
9.10
-0.22%
1,915,000
0.72
Mar 11, 2026
9.21
9.22
9.08
9.12
9.12
-0.55%
2,417,200
0.91
Mar 10, 2026
8.97
9.25
8.97
9.17
9.17
+3.50%
3,250,100
1.24
Mar 09, 2026
9.00
9.01
8.71
8.86
8.86
-3.28%
4,313,800
1.67
Mar 06, 2026
9.27
9.28
9.05
9.16
9.16
-1.93%
4,680,400
1.85
Mar 05, 2026
9.28
9.38
9.11
9.34
9.34
+1.97%
4,468,400
1.80
Mar 04, 2026
9.42
9.47
9.03
9.16
9.16
-2.86%
5,423,300
2.24
Mar 03, 2026
9.46
9.80
9.38
9.43
9.43
-0.53%
5,182,600
2.17
Mar 02, 2026
9.59
9.65
9.33
9.48
9.48
-3.46%
5,466,900
2.33
Feb 27, 2026
9.62
9.83
9.54
9.82
9.82
+4.91%
5,703,400
2.48
Feb 26, 2026
9.97
10.00
9.30
9.36
9.36
-6.02%
3,910,800
1.72
Feb 25, 2026
10.00
10.05
9.91
9.96
9.96
-0.40%
1,196,200
0.53
Feb 24, 2026
9.81
10.09
9.77
10.00
10.00
+1.63%
3,478,300
1.53
Feb 23, 2026
9.77
9.90
9.77
9.84
9.84
+0.72%
1,018,900
0.43
Feb 20, 2026
9.89
9.89
9.73
9.77
9.77
-0.81%
1,504,600
0.63
Feb 19, 2026
9.69
9.94
9.69
9.85
9.85
+1.76%
2,326,600
0.96
Rows:
50