Singapore Markets closed

City Developments Limited (C09.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.78-0.12 (-1.74%)
At close: 05:04PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20216.896.896.776.786.785,065,100
01 Dec 20217.047.056.906.906.904,548,200
30 Nov 20217.047.087.007.027.026,454,100
29 Nov 20217.067.106.987.007.005,542,900
26 Nov 20217.137.147.047.067.063,978,900
25 Nov 20217.137.157.107.137.131,660,900
24 Nov 20217.107.187.107.147.142,189,300
23 Nov 20217.187.197.067.067.062,423,300
22 Nov 20217.207.277.187.187.181,282,100
19 Nov 20217.217.227.167.177.171,600,900
18 Nov 20217.237.277.207.247.24887,000
17 Nov 20217.277.297.187.257.252,165,600
16 Nov 20217.177.257.177.227.22879,500
15 Nov 20217.217.227.167.207.20952,700
12 Nov 20217.247.327.197.207.202,107,805
11 Nov 20217.277.287.197.237.23730,100
10 Nov 20217.297.297.197.267.26900,300
09 Nov 20217.327.347.227.247.241,485,300
08 Nov 20217.267.347.257.277.271,884,100
05 Nov 20217.267.327.227.237.231,578,700
03 Nov 20217.217.257.187.237.23873,500
02 Nov 20217.337.337.207.227.222,097,500
01 Nov 20217.367.377.297.327.321,271,800
29 Oct 20217.387.417.317.327.321,419,600
28 Oct 20217.407.437.307.347.341,857,700
27 Oct 20217.427.467.377.397.391,261,000
26 Oct 20217.417.477.367.477.471,247,800
25 Oct 20217.397.457.347.457.451,434,100
22 Oct 20217.417.427.377.427.42845,600
21 Oct 20217.437.447.357.387.381,427,100
20 Oct 20217.507.537.377.437.432,396,000
19 Oct 20217.477.477.357.397.391,262,000
18 Oct 20217.417.467.397.437.431,909,800
15 Oct 20217.407.457.357.417.412,235,500
14 Oct 20217.347.407.267.407.401,738,300
13 Oct 20217.297.387.277.367.362,241,600
12 Oct 20217.187.297.167.297.292,921,700
11 Oct 20217.107.277.057.257.254,178,100
08 Oct 20217.107.116.977.097.091,580,000
07 Oct 20216.917.116.907.087.083,939,700
06 Oct 20216.926.956.806.836.831,951,400
05 Oct 20216.886.926.836.876.871,535,700
04 Oct 20216.897.026.866.926.922,116,400
01 Oct 20216.876.876.766.816.812,441,800
30 Sep 20216.916.956.906.916.912,825,700
29 Sep 20216.976.986.906.926.922,033,100
28 Sep 20217.057.096.947.007.002,771,000
27 Sep 20217.057.127.047.067.061,295,100
24 Sep 20217.137.177.037.067.061,938,300
23 Sep 20217.127.207.117.147.141,915,700
22 Sep 20217.127.187.067.117.111,955,400
21 Sep 20217.057.227.047.187.182,483,700
20 Sep 20217.187.227.067.117.112,799,500
17 Sep 20217.237.257.147.257.254,566,300
16 Sep 20217.167.247.087.217.214,971,400
15 Sep 20217.107.147.037.067.062,463,600
14 Sep 20217.107.187.087.117.114,171,674
13 Sep 20216.787.126.757.037.0311,892,700
10 Sep 20216.666.716.626.676.672,117,600
09 Sep 20216.656.676.586.616.613,764,600
08 Sep 20216.786.806.666.676.674,078,013
07 Sep 20216.836.856.776.806.802,059,300
06 Sep 20216.856.886.816.866.861,272,200
03 Sep 20216.906.906.836.866.861,126,700
02 Sep 20216.906.986.876.896.891,709,500
01 Sep 20216.846.926.816.926.922,045,900
31 Aug 20216.926.926.826.846.843,858,200
30 Aug 20216.896.996.896.976.971,394,200
27 Aug 20216.876.896.826.866.861,904,700
26 Aug 20217.017.016.906.906.901,384,400
25 Aug 20217.007.046.936.966.961,741,800
24 Aug 20216.906.966.856.926.921,094,000
23 Aug 20216.956.956.826.836.831,221,000
23 Aug 20210.03 Dividend
20 Aug 20216.956.996.926.946.911,405,800
19 Aug 20217.007.016.906.926.892,522,300
18 Aug 20216.897.126.897.047.013,905,500
17 Aug 20217.057.066.936.966.932,779,700
16 Aug 20216.857.076.847.057.024,642,100
13 Aug 20216.796.856.776.836.802,959,900
12 Aug 20216.656.826.636.766.732,117,000
11 Aug 20216.696.696.556.616.584,387,200
10 Aug 20216.746.786.686.716.682,217,200
06 Aug 20216.766.806.746.766.731,374,600
05 Aug 20216.786.796.746.766.731,618,700
04 Aug 20216.756.856.746.826.792,103,400
03 Aug 20216.776.826.746.766.732,134,700
02 Aug 20216.876.886.776.806.772,092,200
30 Jul 20216.936.956.856.856.823,146,300
29 Jul 20216.986.986.876.976.942,729,700
28 Jul 20216.936.966.846.916.882,022,500
27 Jul 20216.876.996.846.876.843,001,500
26 Jul 20216.826.846.776.826.792,720,200
23 Jul 20216.836.886.816.846.811,430,700
22 Jul 20216.866.916.826.856.822,267,800
21 Jul 20216.826.886.776.806.772,872,500
19 Jul 20216.816.866.766.776.743,268,300
16 Jul 20216.856.906.846.876.841,689,100
15 Jul 20216.906.956.856.866.832,090,300
14 Jul 20216.956.966.896.906.872,115,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...