tiprankstipranks
City Developments Limited (SG:C09)
SGX:C09
Singapore Market
C09
City Developments
RESEARCH TOOLSreports

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 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
Feb 18, 2026
9.68
9.71
9.63
9.68
9.68
0.00%
0
0.00
Feb 17, 2026
9.68
9.71
9.63
9.68
9.68
0.00%
0
0.00
Feb 16, 2026
9.67
9.71
9.63
9.68
9.68
-0.31%
798,000
0.31
Feb 13, 2026
9.71
9.78
9.68
9.71
9.71
-1.02%
1,906,600
0.72
Feb 12, 2026
9.83
9.90
9.75
9.81
9.81
+0.10%
2,430,400
0.92
Feb 11, 2026
9.79
9.82
9.68
9.79
9.79
-0.10%
2,177,400
0.83
Feb 10, 2026
9.82
9.95
9.78
9.80
9.80
+0.31%
1,764,300
0.67
Feb 09, 2026
9.60
9.80
9.60
9.77
9.77
+2.09%
1,758,800
0.65
Feb 06, 2026
9.60
9.66
9.45
9.57
9.57
-0.62%
2,020,200
0.74
Feb 05, 2026
9.51
9.65
9.45
9.63
9.63
+1.16%
2,300,400
0.85
Feb 04, 2026
9.54
9.57
9.47
9.52
9.52
-0.21%
1,921,200
0.71
Feb 03, 2026
9.41
9.57
9.41
9.54
9.54
+1.81%
2,899,600
1.08
Feb 02, 2026
9.25
9.51
9.25
9.37
9.37
+0.97%
3,907,580
1.45
Jan 30, 2026
9.34
9.42
9.28
9.28
9.28
-0.64%
2,282,500
0.84
Jan 29, 2026
9.34
9.46
9.26
9.34
9.34
0.00%
2,225,800
0.82
Rows:
50