Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,232.99
+42.69(+0.59%)
BTC-USD
61,930.33
-2,945.10(-4.54%)
CMC Crypto 200
1,473.50
-29.54(-1.97%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

City Developments Limited (C09.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

7.42+0.04 (+0.54%)

At close: 5:04PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in SGD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	7.41	7.42	7.37	7.42	7.42	845,600
21 Oct 2021	7.43	7.44	7.35	7.38	7.38	1,427,100
20 Oct 2021	7.50	7.53	7.37	7.43	7.43	2,396,000
19 Oct 2021	7.47	7.47	7.35	7.39	7.39	1,262,000
18 Oct 2021	7.41	7.46	7.39	7.43	7.43	1,909,800
15 Oct 2021	7.40	7.45	7.35	7.41	7.41	2,235,500
14 Oct 2021	7.34	7.40	7.26	7.40	7.40	1,738,300
13 Oct 2021	7.29	7.38	7.27	7.36	7.36	2,241,600
12 Oct 2021	7.18	7.29	7.16	7.29	7.29	2,921,700
11 Oct 2021	7.10	7.27	7.05	7.25	7.25	4,178,100
08 Oct 2021	7.10	7.11	6.97	7.09	7.09	1,580,000
07 Oct 2021	6.91	7.11	6.90	7.08	7.08	3,939,700
06 Oct 2021	6.92	6.95	6.80	6.83	6.83	1,951,400
05 Oct 2021	6.88	6.92	6.83	6.87	6.87	1,535,700
04 Oct 2021	6.89	7.02	6.86	6.92	6.92	2,116,400
01 Oct 2021	6.87	6.87	6.76	6.81	6.81	2,441,800
30 Sep 2021	6.91	6.95	6.90	6.91	6.91	2,825,700
29 Sep 2021	6.97	6.98	6.90	6.92	6.92	2,033,100
28 Sep 2021	7.05	7.09	6.94	7.00	7.00	2,771,000
27 Sep 2021	7.05	7.12	7.04	7.06	7.06	1,295,100
24 Sep 2021	7.13	7.17	7.03	7.06	7.06	1,938,300
23 Sep 2021	7.12	7.20	7.11	7.14	7.14	1,915,700
22 Sep 2021	7.12	7.18	7.06	7.11	7.11	1,955,400
21 Sep 2021	7.05	7.22	7.04	7.18	7.18	2,483,700
20 Sep 2021	7.18	7.22	7.06	7.11	7.11	2,799,500
17 Sep 2021	7.23	7.25	7.14	7.25	7.25	4,566,300
16 Sep 2021	7.16	7.24	7.08	7.21	7.21	4,971,400
15 Sep 2021	7.10	7.14	7.03	7.06	7.06	2,463,600
14 Sep 2021	7.10	7.18	7.08	7.11	7.11	4,171,674
13 Sep 2021	6.78	7.12	6.75	7.03	7.03	11,892,700
10 Sep 2021	6.66	6.71	6.62	6.67	6.67	2,117,600
09 Sep 2021	6.65	6.67	6.58	6.61	6.61	3,764,600
08 Sep 2021	6.78	6.80	6.66	6.67	6.67	4,078,013
07 Sep 2021	6.83	6.85	6.77	6.80	6.80	2,059,300
06 Sep 2021	6.85	6.88	6.81	6.86	6.86	1,272,200
03 Sep 2021	6.90	6.90	6.83	6.86	6.86	1,126,700
02 Sep 2021	6.90	6.98	6.87	6.89	6.89	1,709,500
01 Sep 2021	6.84	6.92	6.81	6.92	6.92	2,045,900
31 Aug 2021	6.92	6.92	6.82	6.84	6.84	3,858,200
30 Aug 2021	6.89	6.99	6.89	6.97	6.97	1,394,200
27 Aug 2021	6.87	6.89	6.82	6.86	6.86	1,904,700
26 Aug 2021	7.01	7.01	6.90	6.90	6.90	1,384,400
25 Aug 2021	7.00	7.04	6.93	6.96	6.96	1,741,800
24 Aug 2021	6.90	6.96	6.85	6.92	6.92	1,094,000
23 Aug 2021	6.95	6.95	6.82	6.83	6.83	1,221,000
23 Aug 2021	0.03 Dividend
20 Aug 2021	6.95	6.99	6.92	6.94	6.91	1,405,800
19 Aug 2021	7.00	7.01	6.90	6.92	6.89	2,522,300
18 Aug 2021	6.89	7.12	6.89	7.04	7.01	3,905,500
17 Aug 2021	7.05	7.06	6.93	6.96	6.93	2,779,700
16 Aug 2021	6.85	7.07	6.84	7.05	7.02	4,642,100
13 Aug 2021	6.79	6.85	6.77	6.83	6.80	2,959,900
12 Aug 2021	6.65	6.82	6.63	6.76	6.73	2,117,000
11 Aug 2021	6.69	6.69	6.55	6.61	6.58	4,387,200
10 Aug 2021	6.74	6.78	6.68	6.71	6.68	2,217,200
06 Aug 2021	6.76	6.80	6.74	6.76	6.73	1,374,600
05 Aug 2021	6.78	6.79	6.74	6.76	6.73	1,618,700
04 Aug 2021	6.75	6.85	6.74	6.82	6.79	2,103,400
03 Aug 2021	6.77	6.82	6.74	6.76	6.73	2,134,700
02 Aug 2021	6.87	6.88	6.77	6.80	6.77	2,092,200
30 Jul 2021	6.93	6.95	6.85	6.85	6.82	3,146,300
29 Jul 2021	6.98	6.98	6.87	6.97	6.94	2,729,700
28 Jul 2021	6.93	6.96	6.84	6.91	6.88	2,022,500
27 Jul 2021	6.87	6.99	6.84	6.87	6.84	3,001,500
26 Jul 2021	6.82	6.84	6.77	6.82	6.79	2,720,200
23 Jul 2021	6.83	6.88	6.81	6.84	6.81	1,430,700
22 Jul 2021	6.86	6.91	6.82	6.85	6.82	2,267,800
21 Jul 2021	6.82	6.88	6.77	6.80	6.77	2,872,500
19 Jul 2021	6.81	6.86	6.76	6.77	6.74	3,268,300
16 Jul 2021	6.85	6.90	6.84	6.87	6.84	1,689,100
15 Jul 2021	6.90	6.95	6.85	6.86	6.83	2,090,300
14 Jul 2021	6.95	6.96	6.89	6.90	6.87	2,115,200
13 Jul 2021	6.99	7.03	6.96	6.96	6.93	2,354,300
12 Jul 2021	7.05	7.05	6.92	6.94	6.91	2,309,800
09 Jul 2021	6.85	7.02	6.84	6.99	6.96	3,921,400
08 Jul 2021	6.85	6.92	6.71	6.84	6.81	8,628,200
07 Jul 2021	7.18	7.19	6.98	7.01	6.98	5,930,000
06 Jul 2021	7.15	7.22	7.15	7.18	7.15	3,209,900
05 Jul 2021	7.15	7.19	7.13	7.14	7.11	1,945,900
02 Jul 2021	7.20	7.22	7.13	7.14	7.11	2,638,930
01 Jul 2021	7.29	7.29	7.18	7.19	7.16	3,673,900
30 Jun 2021	7.26	7.33	7.20	7.29	7.26	5,497,500
29 Jun 2021	7.30	7.32	7.20	7.20	7.17	3,648,700
28 Jun 2021	7.38	7.38	7.28	7.30	7.27	2,000,800
25 Jun 2021	7.40	7.44	7.33	7.35	7.32	1,777,200
24 Jun 2021	7.43	7.46	7.39	7.41	7.38	1,598,800
23 Jun 2021	7.35	7.41	7.31	7.38	7.35	1,700,100
22 Jun 2021	7.37	7.39	7.30	7.35	7.32	1,997,300
21 Jun 2021	7.32	7.39	7.30	7.35	7.32	2,481,250
18 Jun 2021	7.46	7.49	7.34	7.34	7.31	5,264,900
17 Jun 2021	7.47	7.53	7.45	7.46	7.43	1,166,900
16 Jun 2021	7.58	7.59	7.50	7.50	7.47	1,714,100
15 Jun 2021	7.59	7.67	7.56	7.63	7.60	1,562,600
14 Jun 2021	7.63	7.63	7.56	7.58	7.55	1,610,000
11 Jun 2021	7.67	7.70	7.62	7.62	7.59	1,523,900
10 Jun 2021	7.68	7.74	7.65	7.65	7.62	1,771,500
09 Jun 2021	7.75	7.76	7.65	7.66	7.63	1,896,900
08 Jun 2021	7.73	7.76	7.68	7.70	7.67	2,501,200
07 Jun 2021	7.77	7.78	7.72	7.74	7.71	1,074,100
04 Jun 2021	7.78	7.82	7.71	7.72	7.69	2,242,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,232.99+42.69(+0.59%)

BTC-USD61,930.33-2,945.10(-4.54%)

CMC Crypto 2001,473.50-29.54(-1.97%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

City Developments Limited (C09.SI)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,232.99
+42.69(+0.59%)

BTC-USD
61,930.33
-2,945.10(-4.54%)

CMC Crypto 200
1,473.50
-29.54(-1.97%)