Singapore markets closed

City Developments Limited (C09.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
5.85-0.05 (-0.85%)
At close: 05:06PM SGT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20245.885.965.845.855.853,787,900
27 Mar 20245.875.915.855.905.902,346,700
26 Mar 20245.855.875.795.855.853,068,600
25 Mar 20245.885.925.805.825.822,813,600
22 Mar 20245.905.935.865.915.912,047,400
21 Mar 20245.806.195.805.915.915,701,300
20 Mar 20245.855.855.765.765.762,019,800
19 Mar 20245.865.895.765.835.833,431,300
18 Mar 20245.905.915.855.855.853,184,270
15 Mar 20245.925.965.905.915.914,966,300
14 Mar 20245.966.005.925.995.993,001,800
13 Mar 20246.006.025.925.945.943,231,950
12 Mar 20245.976.025.945.985.984,277,100
11 Mar 20245.825.965.775.935.934,170,300
08 Mar 20245.695.785.685.755.753,328,500
07 Mar 20245.675.695.605.685.683,117,300
06 Mar 20245.575.705.555.645.643,902,200
05 Mar 20245.645.675.575.575.573,511,400
04 Mar 20245.705.735.605.625.623,580,300
01 Mar 20245.705.735.655.705.703,412,800
29 Feb 20245.815.825.675.675.679,280,900
28 Feb 20245.935.935.775.785.786,759,000
27 Feb 20246.016.015.915.965.962,631,600
26 Feb 20246.076.075.935.985.983,596,600
23 Feb 20246.186.206.036.046.042,412,400
22 Feb 20246.106.186.046.186.183,873,800
21 Feb 20246.076.156.036.056.052,762,000
20 Feb 20246.126.126.016.076.073,394,500
19 Feb 20246.096.176.086.116.112,669,400
16 Feb 20246.016.105.966.086.083,430,100
15 Feb 20245.906.005.885.985.983,542,000
14 Feb 20245.925.935.855.895.893,546,000
13 Feb 20245.935.975.905.975.972,547,000
09 Feb 20245.975.985.915.935.931,796,000
08 Feb 20246.016.015.955.995.991,915,300
07 Feb 20245.966.015.945.995.993,015,100
06 Feb 20245.935.945.905.915.912,635,900
05 Feb 20246.006.005.925.935.932,575,000
02 Feb 20245.966.135.966.066.063,776,000
01 Feb 20246.116.115.905.915.916,836,200
31 Jan 20246.146.196.106.116.112,900,500
30 Jan 20246.206.226.136.156.152,636,300
29 Jan 20246.226.226.166.176.171,396,000
26 Jan 20246.206.246.186.186.181,885,800
25 Jan 20246.286.286.186.196.192,515,700
24 Jan 20246.266.286.206.286.282,889,500
23 Jan 20246.376.376.286.286.281,891,300
22 Jan 20246.346.376.326.356.351,245,400
19 Jan 20246.326.366.266.306.301,124,100
18 Jan 20246.266.296.236.266.261,065,800
17 Jan 20246.366.386.276.276.272,511,300
16 Jan 20246.416.426.366.396.391,295,800
15 Jan 20246.396.476.396.456.45908,800
12 Jan 20246.466.476.396.416.411,489,900
11 Jan 20246.446.496.436.486.48885,800
10 Jan 20246.466.486.386.476.471,910,200
09 Jan 20246.516.526.466.476.47957,800
08 Jan 20246.416.556.416.466.461,223,400
05 Jan 20246.406.456.366.396.391,520,200
04 Jan 20246.476.496.386.426.421,848,000
03 Jan 20246.556.566.486.486.481,595,400
02 Jan 20246.676.746.606.616.611,115,600
29 Dec 20236.656.736.636.656.651,950,500
28 Dec 20236.656.716.616.646.642,505,500
27 Dec 20236.466.626.436.576.572,353,700
26 Dec 20236.466.486.426.436.431,109,600
22 Dec 20236.406.446.366.426.421,153,100
21 Dec 20236.396.446.306.416.411,615,543
20 Dec 20236.426.436.356.366.361,709,100
19 Dec 20236.466.466.366.386.382,691,700
18 Dec 20236.606.636.446.486.483,523,800
15 Dec 20236.616.766.596.766.765,898,000
14 Dec 20236.366.516.366.506.503,330,400
13 Dec 20236.276.306.216.266.261,577,400
12 Dec 20236.296.326.246.306.301,395,600
11 Dec 20236.296.306.196.256.251,298,300
08 Dec 20236.236.296.226.296.292,912,500
07 Dec 20236.136.226.106.226.222,287,000
06 Dec 20236.166.166.106.136.132,143,200
05 Dec 20236.166.216.146.156.151,189,000
04 Dec 20236.206.266.136.186.182,687,600
01 Dec 20236.226.266.166.186.181,963,400
30 Nov 20236.216.266.156.266.265,347,200
29 Nov 20236.136.266.126.236.233,167,400
28 Nov 20236.226.236.106.106.102,136,600
27 Nov 20236.236.296.176.196.191,508,800
24 Nov 20236.216.316.186.216.212,264,300
23 Nov 20236.226.296.206.216.211,359,000
22 Nov 20236.216.296.186.286.281,495,800
21 Nov 20236.246.246.176.226.221,659,600
20 Nov 20236.206.246.156.226.221,686,500
17 Nov 20236.266.276.146.186.182,403,400
16 Nov 20236.396.396.286.306.302,293,800
15 Nov 20236.146.396.146.396.395,064,100
14 Nov 20236.076.125.966.036.034,674,500
10 Nov 20236.136.136.046.076.073,130,900
09 Nov 20236.326.336.176.206.202,912,300
08 Nov 20236.426.456.336.366.361,526,700
07 Nov 20236.586.586.416.416.411,692,400
06 Nov 20236.536.626.526.626.621,631,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...