Singapore markets closed
Straits Times Index
3,201.76+16.99(+0.53%)Nikkei
29,683.37+40.68(+0.14%)Hang Seng
28,969.71+176.57(+0.61%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2021 | 8.14 | 8.14 | 8.01 | 8.04 | 8.04 | 1,867,100 |
| 15 Apr 2021 | 8.16 | 8.17 | 8.03 | 8.06 | 8.06 | 1,632,600 |
| 14 Apr 2021 | 8.15 | 8.18 | 8.10 | 8.13 | 8.13 | 1,249,200 |
| 13 Apr 2021 | 8.09 | 8.15 | 8.05 | 8.14 | 8.14 | 1,057,900 |
| 12 Apr 2021 | 8.18 | 8.20 | 8.03 | 8.05 | 8.05 | 1,793,400 |
| 09 Apr 2021 | 8.16 | 8.18 | 8.10 | 8.12 | 8.12 | 1,873,100 |
| 08 Apr 2021 | 8.23 | 8.25 | 8.12 | 8.15 | 8.15 | 1,552,400 |
| 07 Apr 2021 | 8.26 | 8.31 | 8.19 | 8.24 | 8.24 | 2,198,600 |
| 06 Apr 2021 | 8.28 | 8.31 | 8.15 | 8.17 | 8.17 | 1,960,500 |
| 05 Apr 2021 | 8.32 | 8.38 | 8.21 | 8.24 | 8.24 | 2,522,900 |
| 01 Apr 2021 | 8.12 | 8.29 | 8.12 | 8.28 | 8.28 | 5,655,200 |
| 31 Mar 2021 | 8.06 | 8.08 | 7.98 | 7.98 | 7.98 | 3,220,100 |
| 30 Mar 2021 | 8.04 | 8.05 | 7.97 | 7.98 | 7.98 | 2,754,100 |
| 29 Mar 2021 | 7.99 | 8.04 | 7.92 | 7.94 | 7.94 | 3,660,200 |
| 26 Mar 2021 | 7.91 | 7.96 | 7.89 | 7.92 | 7.92 | 1,578,000 |
| 25 Mar 2021 | 7.85 | 7.93 | 7.84 | 7.86 | 7.86 | 4,025,400 |
| 24 Mar 2021 | 7.85 | 7.95 | 7.79 | 7.83 | 7.83 | 1,760,200 |
| 23 Mar 2021 | 7.95 | 7.98 | 7.81 | 7.87 | 7.87 | 2,991,500 |
| 22 Mar 2021 | 7.68 | 7.92 | 7.67 | 7.89 | 7.89 | 4,194,700 |
| 19 Mar 2021 | 7.61 | 7.74 | 7.59 | 7.66 | 7.66 | 4,517,900 |
| 18 Mar 2021 | 7.56 | 7.67 | 7.53 | 7.61 | 7.61 | 2,894,300 |
| 17 Mar 2021 | 7.52 | 7.55 | 7.50 | 7.50 | 7.50 | 956,900 |
| 16 Mar 2021 | 7.52 | 7.57 | 7.51 | 7.54 | 7.54 | 1,563,000 |
| 15 Mar 2021 | 7.47 | 7.55 | 7.46 | 7.50 | 7.50 | 1,170,800 |
| 12 Mar 2021 | 7.51 | 7.53 | 7.45 | 7.47 | 7.47 | 1,418,300 |
| 11 Mar 2021 | 7.57 | 7.59 | 7.49 | 7.53 | 7.53 | 1,800,500 |
| 10 Mar 2021 | 7.60 | 7.61 | 7.50 | 7.51 | 7.51 | 1,870,500 |
| 09 Mar 2021 | 7.42 | 7.60 | 7.41 | 7.60 | 7.60 | 3,815,700 |
| 08 Mar 2021 | 7.51 | 7.51 | 7.41 | 7.42 | 7.42 | 2,714,500 |
| 05 Mar 2021 | 7.45 | 7.54 | 7.41 | 7.47 | 7.47 | 1,895,500 |
| 04 Mar 2021 | 7.49 | 7.53 | 7.45 | 7.51 | 7.51 | 1,926,145 |
| 03 Mar 2021 | 7.45 | 7.60 | 7.45 | 7.56 | 7.56 | 3,148,400 |
| 02 Mar 2021 | 7.60 | 7.67 | 7.42 | 7.45 | 7.45 | 3,389,700 |
| 01 Mar 2021 | 7.32 | 7.59 | 7.28 | 7.57 | 7.57 | 3,921,100 |
| 26 Feb 2021 | 7.33 | 7.46 | 7.32 | 7.36 | 7.36 | 4,655,200 |
| 25 Feb 2021 | 7.36 | 7.55 | 7.36 | 7.51 | 7.51 | 2,532,900 |
| 24 Feb 2021 | 7.30 | 7.41 | 7.22 | 7.33 | 7.33 | 2,425,300 |
| 23 Feb 2021 | 7.23 | 7.59 | 7.21 | 7.34 | 7.34 | 4,807,600 |
| 22 Feb 2021 | 7.14 | 7.23 | 7.10 | 7.20 | 7.20 | 1,618,045 |
| 19 Feb 2021 | 7.12 | 7.15 | 7.05 | 7.13 | 7.13 | 1,767,700 |
| 18 Feb 2021 | 7.22 | 7.22 | 7.11 | 7.12 | 7.12 | 1,355,000 |
| 17 Feb 2021 | 7.16 | 7.22 | 7.12 | 7.20 | 7.20 | 1,078,300 |
| 16 Feb 2021 | 7.26 | 7.26 | 7.16 | 7.16 | 7.16 | 1,941,000 |
| 15 Feb 2021 | 7.28 | 7.29 | 7.22 | 7.23 | 7.23 | 1,210,200 |
| 11 Feb 2021 | 7.32 | 7.32 | 7.16 | 7.18 | 7.18 | 1,257,800 |
| 10 Feb 2021 | 7.31 | 7.35 | 7.25 | 7.26 | 7.26 | 1,127,300 |
| 09 Feb 2021 | 7.23 | 7.32 | 7.21 | 7.31 | 7.31 | 1,140,100 |
| 08 Feb 2021 | 7.23 | 7.27 | 7.20 | 7.25 | 7.25 | 965,500 |
| 05 Feb 2021 | 7.21 | 7.28 | 7.20 | 7.23 | 7.23 | 1,759,100 |
| 04 Feb 2021 | 7.32 | 7.37 | 7.16 | 7.22 | 7.22 | 1,893,000 |
| 03 Feb 2021 | 7.33 | 7.38 | 7.29 | 7.32 | 7.32 | 1,626,800 |
| 02 Feb 2021 | 7.21 | 7.32 | 7.21 | 7.30 | 7.30 | 1,439,700 |
| 01 Feb 2021 | 7.18 | 7.26 | 7.12 | 7.19 | 7.19 | 1,873,400 |
| 29 Jan 2021 | 7.32 | 7.35 | 7.16 | 7.22 | 7.22 | 2,270,800 |
| 28 Jan 2021 | 7.31 | 7.32 | 7.23 | 7.24 | 7.24 | 2,588,500 |
| 27 Jan 2021 | 7.42 | 7.45 | 7.38 | 7.39 | 7.39 | 1,716,700 |
| 26 Jan 2021 | 7.44 | 7.48 | 7.35 | 7.37 | 7.37 | 2,282,500 |
| 25 Jan 2021 | 7.47 | 7.57 | 7.47 | 7.49 | 7.49 | 1,969,900 |
| 22 Jan 2021 | 7.50 | 7.59 | 7.45 | 7.51 | 7.51 | 4,022,900 |
| 21 Jan 2021 | 7.68 | 7.68 | 7.61 | 7.68 | 7.68 | 1,430,000 |
| 20 Jan 2021 | 7.70 | 7.71 | 7.60 | 7.64 | 7.64 | 2,263,300 |
| 19 Jan 2021 | 7.70 | 7.75 | 7.69 | 7.71 | 7.71 | 2,198,800 |
| 18 Jan 2021 | 7.64 | 7.68 | 7.53 | 7.66 | 7.66 | 2,041,800 |
| 15 Jan 2021 | 7.62 | 7.70 | 7.58 | 7.65 | 7.65 | 4,311,700 |
| 14 Jan 2021 | 7.28 | 7.55 | 7.28 | 7.55 | 7.55 | 4,671,600 |
| 13 Jan 2021 | 7.33 | 7.39 | 7.27 | 7.28 | 7.28 | 4,617,800 |
| 12 Jan 2021 | 7.16 | 7.41 | 7.16 | 7.33 | 7.33 | 5,923,400 |
| 11 Jan 2021 | 7.22 | 7.23 | 7.08 | 7.19 | 7.19 | 4,797,200 |
| 08 Jan 2021 | 7.54 | 7.57 | 7.21 | 7.35 | 7.35 | 8,604,300 |
| 07 Jan 2021 | 7.66 | 7.66 | 7.53 | 7.55 | 7.55 | 4,140,600 |
| 06 Jan 2021 | 7.65 | 7.71 | 7.61 | 7.63 | 7.63 | 3,411,700 |
| 05 Jan 2021 | 7.69 | 7.70 | 7.60 | 7.66 | 7.66 | 4,029,500 |
| 04 Jan 2021 | 7.97 | 7.98 | 7.77 | 7.80 | 7.80 | 3,261,900 |
| 31 Dec 2020 | - | - | - | - | - | - |
| 30 Dec 2020 | 8.05 | 8.09 | 8.01 | 8.06 | 8.06 | 1,646,200 |
| 29 Dec 2020 | 8.09 | 8.09 | 8.01 | 8.03 | 8.03 | 965,300 |
| 28 Dec 2020 | 8.00 | 8.10 | 7.92 | 8.04 | 8.04 | 1,859,500 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 7.88 | 7.93 | 7.80 | 7.89 | 7.89 | 866,600 |
| 22 Dec 2020 | 7.96 | 8.04 | 7.77 | 7.88 | 7.88 | 2,424,200 |
| 21 Dec 2020 | 8.08 | 8.08 | 7.94 | 7.96 | 7.96 | 1,855,100 |
| 18 Dec 2020 | 8.02 | 8.08 | 7.98 | 8.08 | 8.08 | 2,591,400 |
| 17 Dec 2020 | 8.07 | 8.08 | 7.98 | 8.06 | 8.06 | 1,752,600 |
| 16 Dec 2020 | 8.00 | 8.10 | 7.97 | 8.10 | 8.10 | 2,680,900 |
| 15 Dec 2020 | 7.94 | 7.98 | 7.86 | 7.95 | 7.95 | 1,849,900 |
| 14 Dec 2020 | 7.83 | 8.03 | 7.82 | 7.97 | 7.97 | 3,644,700 |
| 11 Dec 2020 | 7.89 | 7.89 | 7.77 | 7.80 | 7.80 | 3,062,700 |
| 10 Dec 2020 | 7.78 | 7.88 | 7.74 | 7.85 | 7.85 | 2,035,000 |
| 09 Dec 2020 | 7.75 | 7.85 | 7.75 | 7.82 | 7.82 | 1,921,700 |
| 08 Dec 2020 | 7.82 | 7.90 | 7.69 | 7.79 | 7.79 | 1,717,400 |
| 07 Dec 2020 | 8.03 | 8.03 | 7.82 | 7.82 | 7.82 | 3,308,900 |
| 04 Dec 2020 | 7.74 | 8.06 | 7.72 | 8.03 | 8.03 | 5,004,500 |
| 03 Dec 2020 | 7.64 | 7.69 | 7.57 | 7.68 | 7.68 | 1,487,000 |
| 02 Dec 2020 | 7.58 | 7.72 | 7.50 | 7.66 | 7.66 | 1,741,700 |
| 01 Dec 2020 | 7.68 | 7.73 | 7.61 | 7.68 | 7.68 | 2,426,400 |
| 30 Nov 2020 | 7.88 | 7.97 | 7.68 | 7.80 | 7.80 | 4,777,500 |
| 27 Nov 2020 | 7.80 | 7.93 | 7.75 | 7.87 | 7.87 | 1,269,100 |
| 26 Nov 2020 | 7.80 | 7.93 | 7.68 | 7.84 | 7.84 | 2,047,200 |
| 25 Nov 2020 | 7.99 | 8.07 | 7.84 | 7.87 | 7.87 | 4,356,900 |
| 24 Nov 2020 | 7.90 | 8.00 | 7.85 | 7.97 | 7.97 | 3,022,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
