Singapore markets closed
Straits Times Index
3,166.94-13.67(-0.43%)Nikkei
27,283.59-498.83(-1.80%)Hang Seng
25,961.03-354.29(-1.35%)FTSE 100
7,032.30-46.12(-0.65%)BTC-USD
41,491.04+2,638.99(+6.79%)CMC Crypto 200
955.03+5.13(+0.54%)
City Developments Limited (C09.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
6.85-0.12 (-1.72%)
At close: 5:10PM SGT
Show:
Historical prices
Frequency:
Daily
Currency in SGD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Jul 2021 | 6.93 | 6.95 | 6.85 | 6.85 | 6.85 | 3,146,300 |
| 29 Jul 2021 | 6.98 | 6.98 | 6.87 | 6.97 | 6.97 | 2,729,700 |
| 28 Jul 2021 | 6.93 | 6.96 | 6.84 | 6.91 | 6.91 | 2,022,500 |
| 27 Jul 2021 | 6.87 | 6.99 | 6.84 | 6.87 | 6.87 | 3,001,500 |
| 26 Jul 2021 | 6.82 | 6.84 | 6.77 | 6.82 | 6.82 | 2,720,200 |
| 23 Jul 2021 | 6.83 | 6.88 | 6.81 | 6.84 | 6.84 | 1,430,700 |
| 22 Jul 2021 | 6.86 | 6.91 | 6.82 | 6.85 | 6.85 | 2,267,800 |
| 21 Jul 2021 | 6.82 | 6.88 | 6.77 | 6.80 | 6.80 | 2,872,500 |
| 19 Jul 2021 | 6.81 | 6.86 | 6.76 | 6.77 | 6.77 | 3,268,300 |
| 16 Jul 2021 | 6.85 | 6.90 | 6.84 | 6.87 | 6.87 | 1,689,100 |
| 15 Jul 2021 | 6.90 | 6.95 | 6.85 | 6.86 | 6.86 | 2,090,300 |
| 14 Jul 2021 | 6.95 | 6.96 | 6.89 | 6.90 | 6.90 | 2,115,200 |
| 13 Jul 2021 | 6.99 | 7.03 | 6.96 | 6.96 | 6.96 | 2,354,300 |
| 12 Jul 2021 | 7.05 | 7.05 | 6.92 | 6.94 | 6.94 | 2,309,800 |
| 09 Jul 2021 | 6.85 | 7.02 | 6.84 | 6.99 | 6.99 | 3,921,400 |
| 08 Jul 2021 | 6.85 | 6.92 | 6.71 | 6.84 | 6.84 | 8,628,200 |
| 07 Jul 2021 | 7.18 | 7.19 | 6.98 | 7.01 | 7.01 | 5,930,000 |
| 06 Jul 2021 | 7.15 | 7.22 | 7.15 | 7.18 | 7.18 | 3,209,900 |
| 05 Jul 2021 | 7.15 | 7.19 | 7.13 | 7.14 | 7.14 | 1,945,900 |
| 02 Jul 2021 | 7.20 | 7.22 | 7.13 | 7.14 | 7.14 | 2,638,930 |
| 01 Jul 2021 | 7.29 | 7.29 | 7.18 | 7.19 | 7.19 | 3,673,900 |
| 30 Jun 2021 | 7.26 | 7.33 | 7.20 | 7.29 | 7.29 | 5,497,500 |
| 29 Jun 2021 | 7.30 | 7.32 | 7.20 | 7.20 | 7.20 | 3,648,700 |
| 28 Jun 2021 | 7.38 | 7.38 | 7.28 | 7.30 | 7.30 | 2,000,800 |
| 25 Jun 2021 | 7.40 | 7.44 | 7.33 | 7.35 | 7.35 | 1,777,200 |
| 24 Jun 2021 | 7.43 | 7.46 | 7.39 | 7.41 | 7.41 | 1,598,800 |
| 23 Jun 2021 | 7.35 | 7.41 | 7.31 | 7.38 | 7.38 | 1,700,100 |
| 22 Jun 2021 | 7.37 | 7.39 | 7.30 | 7.35 | 7.35 | 1,997,300 |
| 21 Jun 2021 | 7.32 | 7.39 | 7.30 | 7.35 | 7.35 | 2,481,250 |
| 18 Jun 2021 | 7.46 | 7.49 | 7.34 | 7.34 | 7.34 | 5,264,900 |
| 17 Jun 2021 | 7.47 | 7.53 | 7.45 | 7.46 | 7.46 | 1,166,900 |
| 16 Jun 2021 | 7.58 | 7.59 | 7.50 | 7.50 | 7.50 | 1,714,100 |
| 15 Jun 2021 | 7.59 | 7.67 | 7.56 | 7.63 | 7.63 | 1,562,600 |
| 14 Jun 2021 | 7.63 | 7.63 | 7.56 | 7.58 | 7.58 | 1,610,000 |
| 11 Jun 2021 | 7.67 | 7.70 | 7.62 | 7.62 | 7.62 | 1,523,900 |
| 10 Jun 2021 | 7.68 | 7.74 | 7.65 | 7.65 | 7.65 | 1,771,500 |
| 09 Jun 2021 | 7.75 | 7.76 | 7.65 | 7.66 | 7.66 | 1,896,900 |
| 08 Jun 2021 | 7.73 | 7.76 | 7.68 | 7.70 | 7.70 | 2,501,200 |
| 07 Jun 2021 | 7.77 | 7.78 | 7.72 | 7.74 | 7.74 | 1,074,100 |
| 04 Jun 2021 | 7.78 | 7.82 | 7.71 | 7.72 | 7.72 | 2,242,600 |
| 03 Jun 2021 | 7.73 | 7.83 | 7.70 | 7.83 | 7.83 | 2,162,700 |
| 02 Jun 2021 | 7.78 | 7.81 | 7.70 | 7.71 | 7.71 | 1,679,600 |
| 01 Jun 2021 | 7.69 | 7.81 | 7.65 | 7.79 | 7.79 | 1,832,200 |
| 31 May 2021 | 7.63 | 7.71 | 7.63 | 7.67 | 7.67 | 1,643,200 |
| 28 May 2021 | 7.66 | 7.68 | 7.62 | 7.63 | 7.63 | 2,251,400 |
| 27 May 2021 | 7.61 | 7.67 | 7.55 | 7.67 | 7.67 | 7,579,100 |
| 25 May 2021 | 7.46 | 7.63 | 7.46 | 7.61 | 7.61 | 2,425,600 |
| 24 May 2021 | 7.51 | 7.51 | 7.41 | 7.50 | 7.50 | 1,532,200 |
| 21 May 2021 | 7.53 | 7.54 | 7.39 | 7.43 | 7.43 | 1,784,900 |
| 20 May 2021 | 7.46 | 7.50 | 7.39 | 7.47 | 7.47 | 1,728,000 |
| 19 May 2021 | 7.45 | 7.51 | 7.36 | 7.39 | 7.39 | 1,919,900 |
| 18 May 2021 | 7.38 | 7.57 | 7.35 | 7.53 | 7.53 | 2,319,900 |
| 17 May 2021 | 7.30 | 7.34 | 7.21 | 7.32 | 7.32 | 1,562,300 |
| 14 May 2021 | 7.40 | 7.46 | 7.18 | 7.25 | 7.25 | 4,968,800 |
| 12 May 2021 | 7.54 | 7.55 | 7.44 | 7.49 | 7.49 | 2,311,700 |
| 11 May 2021 | 7.59 | 7.68 | 7.56 | 7.58 | 7.58 | 2,021,500 |
| 10 May 2021 | 7.78 | 7.78 | 7.62 | 7.64 | 7.64 | 1,466,000 |
| 07 May 2021 | 7.68 | 7.76 | 7.64 | 7.70 | 7.70 | 1,864,800 |
| 06 May 2021 | 7.64 | 7.68 | 7.61 | 7.63 | 7.63 | 1,204,400 |
| 05 May 2021 | 7.68 | 7.68 | 7.59 | 7.62 | 7.62 | 1,548,900 |
| 05 May 2021 | 0.04 Dividend | |||||
| 04 May 2021 | 7.77 | 7.86 | 7.75 | 7.82 | 7.78 | 1,507,900 |
| 03 May 2021 | 7.96 | 7.96 | 7.75 | 7.77 | 7.73 | 2,206,900 |
| 30 Apr 2021 | 7.92 | 7.97 | 7.87 | 7.89 | 7.85 | 2,131,200 |
| 29 Apr 2021 | 7.99 | 8.04 | 7.93 | 7.96 | 7.92 | 1,547,200 |
| 28 Apr 2021 | 7.98 | 8.04 | 7.92 | 7.96 | 7.92 | 1,868,000 |
| 27 Apr 2021 | 8.01 | 8.06 | 7.97 | 8.00 | 7.96 | 1,334,800 |
| 26 Apr 2021 | 7.95 | 8.05 | 7.92 | 8.01 | 7.97 | 1,422,300 |
| 23 Apr 2021 | 7.90 | 7.96 | 7.87 | 7.94 | 7.90 | 903,400 |
| 22 Apr 2021 | 7.91 | 7.97 | 7.88 | 7.94 | 7.90 | 1,003,700 |
| 21 Apr 2021 | 7.96 | 7.99 | 7.83 | 7.87 | 7.83 | 2,794,100 |
| 20 Apr 2021 | 8.00 | 8.08 | 7.99 | 8.03 | 7.99 | 1,247,800 |
| 19 Apr 2021 | 8.04 | 8.09 | 7.96 | 8.04 | 8.00 | 1,732,400 |
| 16 Apr 2021 | 8.14 | 8.14 | 8.01 | 8.04 | 8.00 | 1,867,100 |
| 15 Apr 2021 | 8.16 | 8.17 | 8.03 | 8.06 | 8.02 | 1,632,600 |
| 14 Apr 2021 | 8.15 | 8.18 | 8.10 | 8.13 | 8.09 | 1,249,200 |
| 13 Apr 2021 | 8.09 | 8.15 | 8.05 | 8.14 | 8.10 | 1,057,900 |
| 12 Apr 2021 | 8.18 | 8.20 | 8.03 | 8.05 | 8.01 | 1,793,400 |
| 09 Apr 2021 | 8.16 | 8.18 | 8.10 | 8.12 | 8.08 | 1,873,100 |
| 08 Apr 2021 | 8.23 | 8.25 | 8.12 | 8.15 | 8.11 | 1,552,400 |
| 07 Apr 2021 | 8.26 | 8.31 | 8.19 | 8.24 | 8.20 | 2,198,600 |
| 06 Apr 2021 | 8.28 | 8.31 | 8.15 | 8.17 | 8.13 | 1,960,500 |
| 05 Apr 2021 | 8.32 | 8.38 | 8.21 | 8.24 | 8.20 | 2,522,900 |
| 01 Apr 2021 | 8.12 | 8.29 | 8.12 | 8.28 | 8.24 | 5,655,200 |
| 31 Mar 2021 | 8.06 | 8.08 | 7.98 | 7.98 | 7.94 | 3,220,100 |
| 30 Mar 2021 | 8.04 | 8.05 | 7.97 | 7.98 | 7.94 | 2,754,100 |
| 29 Mar 2021 | 7.99 | 8.04 | 7.92 | 7.94 | 7.90 | 3,660,200 |
| 26 Mar 2021 | 7.91 | 7.96 | 7.89 | 7.92 | 7.88 | 1,578,000 |
| 25 Mar 2021 | 7.85 | 7.93 | 7.84 | 7.86 | 7.82 | 4,025,400 |
| 24 Mar 2021 | 7.85 | 7.95 | 7.79 | 7.83 | 7.79 | 1,760,200 |
| 23 Mar 2021 | 7.95 | 7.98 | 7.81 | 7.87 | 7.83 | 2,991,500 |
| 22 Mar 2021 | 7.68 | 7.92 | 7.67 | 7.89 | 7.85 | 4,194,700 |
| 19 Mar 2021 | 7.61 | 7.74 | 7.59 | 7.66 | 7.62 | 4,517,900 |
| 18 Mar 2021 | 7.56 | 7.67 | 7.53 | 7.61 | 7.57 | 2,894,300 |
| 17 Mar 2021 | 7.52 | 7.55 | 7.50 | 7.50 | 7.46 | 956,900 |
| 16 Mar 2021 | 7.52 | 7.57 | 7.51 | 7.54 | 7.50 | 1,563,000 |
| 15 Mar 2021 | 7.47 | 7.55 | 7.46 | 7.50 | 7.46 | 1,170,800 |
| 12 Mar 2021 | 7.51 | 7.53 | 7.45 | 7.47 | 7.43 | 1,418,300 |
| 11 Mar 2021 | 7.57 | 7.59 | 7.49 | 7.53 | 7.49 | 1,800,500 |
| 10 Mar 2021 | 7.60 | 7.61 | 7.50 | 7.51 | 7.47 | 1,870,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
