Singapore markets closed

City Developments Limited (C09.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
8.04-0.02 (-0.25%)
At close: 5:14PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20218.148.148.018.048.041,867,100
15 Apr 20218.168.178.038.068.061,632,600
14 Apr 20218.158.188.108.138.131,249,200
13 Apr 20218.098.158.058.148.141,057,900
12 Apr 20218.188.208.038.058.051,793,400
09 Apr 20218.168.188.108.128.121,873,100
08 Apr 20218.238.258.128.158.151,552,400
07 Apr 20218.268.318.198.248.242,198,600
06 Apr 20218.288.318.158.178.171,960,500
05 Apr 20218.328.388.218.248.242,522,900
01 Apr 20218.128.298.128.288.285,655,200
31 Mar 20218.068.087.987.987.983,220,100
30 Mar 20218.048.057.977.987.982,754,100
29 Mar 20217.998.047.927.947.943,660,200
26 Mar 20217.917.967.897.927.921,578,000
25 Mar 20217.857.937.847.867.864,025,400
24 Mar 20217.857.957.797.837.831,760,200
23 Mar 20217.957.987.817.877.872,991,500
22 Mar 20217.687.927.677.897.894,194,700
19 Mar 20217.617.747.597.667.664,517,900
18 Mar 20217.567.677.537.617.612,894,300
17 Mar 20217.527.557.507.507.50956,900
16 Mar 20217.527.577.517.547.541,563,000
15 Mar 20217.477.557.467.507.501,170,800
12 Mar 20217.517.537.457.477.471,418,300
11 Mar 20217.577.597.497.537.531,800,500
10 Mar 20217.607.617.507.517.511,870,500
09 Mar 20217.427.607.417.607.603,815,700
08 Mar 20217.517.517.417.427.422,714,500
05 Mar 20217.457.547.417.477.471,895,500
04 Mar 20217.497.537.457.517.511,926,145
03 Mar 20217.457.607.457.567.563,148,400
02 Mar 20217.607.677.427.457.453,389,700
01 Mar 20217.327.597.287.577.573,921,100
26 Feb 20217.337.467.327.367.364,655,200
25 Feb 20217.367.557.367.517.512,532,900
24 Feb 20217.307.417.227.337.332,425,300
23 Feb 20217.237.597.217.347.344,807,600
22 Feb 20217.147.237.107.207.201,618,045
19 Feb 20217.127.157.057.137.131,767,700
18 Feb 20217.227.227.117.127.121,355,000
17 Feb 20217.167.227.127.207.201,078,300
16 Feb 20217.267.267.167.167.161,941,000
15 Feb 20217.287.297.227.237.231,210,200
11 Feb 20217.327.327.167.187.181,257,800
10 Feb 20217.317.357.257.267.261,127,300
09 Feb 20217.237.327.217.317.311,140,100
08 Feb 20217.237.277.207.257.25965,500
05 Feb 20217.217.287.207.237.231,759,100
04 Feb 20217.327.377.167.227.221,893,000
03 Feb 20217.337.387.297.327.321,626,800
02 Feb 20217.217.327.217.307.301,439,700
01 Feb 20217.187.267.127.197.191,873,400
29 Jan 20217.327.357.167.227.222,270,800
28 Jan 20217.317.327.237.247.242,588,500
27 Jan 20217.427.457.387.397.391,716,700
26 Jan 20217.447.487.357.377.372,282,500
25 Jan 20217.477.577.477.497.491,969,900
22 Jan 20217.507.597.457.517.514,022,900
21 Jan 20217.687.687.617.687.681,430,000
20 Jan 20217.707.717.607.647.642,263,300
19 Jan 20217.707.757.697.717.712,198,800
18 Jan 20217.647.687.537.667.662,041,800
15 Jan 20217.627.707.587.657.654,311,700
14 Jan 20217.287.557.287.557.554,671,600
13 Jan 20217.337.397.277.287.284,617,800
12 Jan 20217.167.417.167.337.335,923,400
11 Jan 20217.227.237.087.197.194,797,200
08 Jan 20217.547.577.217.357.358,604,300
07 Jan 20217.667.667.537.557.554,140,600
06 Jan 20217.657.717.617.637.633,411,700
05 Jan 20217.697.707.607.667.664,029,500
04 Jan 20217.977.987.777.807.803,261,900
31 Dec 2020------
30 Dec 20208.058.098.018.068.061,646,200
29 Dec 20208.098.098.018.038.03965,300
28 Dec 20208.008.107.928.048.041,859,500
24 Dec 2020------
23 Dec 20207.887.937.807.897.89866,600
22 Dec 20207.968.047.777.887.882,424,200
21 Dec 20208.088.087.947.967.961,855,100
18 Dec 20208.028.087.988.088.082,591,400
17 Dec 20208.078.087.988.068.061,752,600
16 Dec 20208.008.107.978.108.102,680,900
15 Dec 20207.947.987.867.957.951,849,900
14 Dec 20207.838.037.827.977.973,644,700
11 Dec 20207.897.897.777.807.803,062,700
10 Dec 20207.787.887.747.857.852,035,000
09 Dec 20207.757.857.757.827.821,921,700
08 Dec 20207.827.907.697.797.791,717,400
07 Dec 20208.038.037.827.827.823,308,900
04 Dec 20207.748.067.728.038.035,004,500
03 Dec 20207.647.697.577.687.681,487,000
02 Dec 20207.587.727.507.667.661,741,700
01 Dec 20207.687.737.617.687.682,426,400
30 Nov 20207.887.977.687.807.804,777,500
27 Nov 20207.807.937.757.877.871,269,100
26 Nov 20207.807.937.687.847.842,047,200
25 Nov 20207.998.077.847.877.874,356,900
24 Nov 20207.908.007.857.977.973,022,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...