Singapore markets open in 8 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,567.98 -2,131.25 (-3.20%) CMC Crypto 200
1,394.26 -29.84 (-2.10%)
City Developments Limited (C09.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:11PM SGT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 5.96 | 6.03 | 5.94 | 6.00 | 6.00 | 3,454,000 |
| 23 Apr 2024 | 5.87 | 5.98 | 5.86 | 5.92 | 5.92 | 3,137,700 |
| 22 Apr 2024 | 5.78 | 5.90 | 5.76 | 5.90 | 5.90 | 3,304,100 |
| 19 Apr 2024 | 5.67 | 5.77 | 5.65 | 5.74 | 5.74 | 3,004,200 |
| 18 Apr 2024 | 5.67 | 5.71 | 5.59 | 5.69 | 5.69 | 3,344,000 |
| 17 Apr 2024 | 5.62 | 5.72 | 5.62 | 5.66 | 5.66 | 2,986,500 |
| 16 Apr 2024 | 5.68 | 5.72 | 5.56 | 5.61 | 5.61 | 4,566,000 |
| 15 Apr 2024 | 5.76 | 5.77 | 5.69 | 5.70 | 5.70 | 2,807,500 |
| 12 Apr 2024 | 5.83 | 5.87 | 5.78 | 5.79 | 5.79 | 2,583,400 |
| 11 Apr 2024 | 5.85 | 5.88 | 5.81 | 5.83 | 5.83 | 3,352,500 |
| 09 Apr 2024 | 5.93 | 6.00 | 5.91 | 5.95 | 5.95 | 2,770,700 |
| 08 Apr 2024 | 5.90 | 5.92 | 5.87 | 5.91 | 5.91 | 1,564,000 |
| 05 Apr 2024 | 5.81 | 5.92 | 5.78 | 5.91 | 5.91 | 1,721,600 |
| 04 Apr 2024 | 5.82 | 5.86 | 5.79 | 5.85 | 5.85 | 1,706,400 |
| 03 Apr 2024 | 5.83 | 5.86 | 5.78 | 5.79 | 5.79 | 2,322,100 |
| 02 Apr 2024 | 5.87 | 5.88 | 5.83 | 5.85 | 5.85 | 2,343,800 |
| 01 Apr 2024 | 5.88 | 5.89 | 5.84 | 5.85 | 5.85 | 1,933,800 |
| 28 Mar 2024 | 5.88 | 5.96 | 5.84 | 5.85 | 5.85 | 3,787,900 |
| 27 Mar 2024 | 5.87 | 5.91 | 5.85 | 5.90 | 5.90 | 2,346,700 |
| 26 Mar 2024 | 5.85 | 5.87 | 5.79 | 5.85 | 5.85 | 3,068,600 |
| 25 Mar 2024 | 5.88 | 5.92 | 5.80 | 5.82 | 5.82 | 2,813,600 |
| 22 Mar 2024 | 5.90 | 5.93 | 5.86 | 5.91 | 5.91 | 2,047,400 |
| 21 Mar 2024 | 5.80 | 6.19 | 5.80 | 5.91 | 5.91 | 5,701,300 |
| 20 Mar 2024 | 5.85 | 5.85 | 5.76 | 5.76 | 5.76 | 2,019,800 |
| 19 Mar 2024 | 5.86 | 5.89 | 5.76 | 5.83 | 5.83 | 3,431,300 |
| 18 Mar 2024 | 5.90 | 5.91 | 5.85 | 5.85 | 5.85 | 3,184,270 |
| 15 Mar 2024 | 5.92 | 5.96 | 5.90 | 5.91 | 5.91 | 4,966,300 |
| 14 Mar 2024 | 5.96 | 6.00 | 5.92 | 5.99 | 5.99 | 3,001,800 |
| 13 Mar 2024 | 6.00 | 6.02 | 5.92 | 5.94 | 5.94 | 3,231,950 |
| 12 Mar 2024 | 5.97 | 6.02 | 5.94 | 5.98 | 5.98 | 4,277,100 |
| 11 Mar 2024 | 5.82 | 5.96 | 5.77 | 5.93 | 5.93 | 4,170,300 |
| 08 Mar 2024 | 5.69 | 5.78 | 5.68 | 5.75 | 5.75 | 3,328,500 |
| 07 Mar 2024 | 5.67 | 5.69 | 5.60 | 5.68 | 5.68 | 3,117,300 |
| 06 Mar 2024 | 5.57 | 5.70 | 5.55 | 5.64 | 5.64 | 3,902,200 |
| 05 Mar 2024 | 5.64 | 5.67 | 5.57 | 5.57 | 5.57 | 3,511,400 |
| 04 Mar 2024 | 5.70 | 5.73 | 5.60 | 5.62 | 5.62 | 3,580,300 |
| 01 Mar 2024 | 5.70 | 5.73 | 5.65 | 5.70 | 5.70 | 3,412,800 |
| 29 Feb 2024 | 5.81 | 5.82 | 5.67 | 5.67 | 5.67 | 9,280,900 |
| 28 Feb 2024 | 5.93 | 5.93 | 5.77 | 5.78 | 5.78 | 6,759,000 |
| 27 Feb 2024 | 6.01 | 6.01 | 5.91 | 5.96 | 5.96 | 2,631,600 |
| 26 Feb 2024 | 6.07 | 6.07 | 5.93 | 5.98 | 5.98 | 3,596,600 |
| 23 Feb 2024 | 6.18 | 6.20 | 6.03 | 6.04 | 6.04 | 2,412,400 |
| 22 Feb 2024 | 6.10 | 6.18 | 6.04 | 6.18 | 6.18 | 3,873,800 |
| 21 Feb 2024 | 6.07 | 6.15 | 6.03 | 6.05 | 6.05 | 2,762,000 |
| 20 Feb 2024 | 6.12 | 6.12 | 6.01 | 6.07 | 6.07 | 3,394,500 |
| 19 Feb 2024 | 6.09 | 6.17 | 6.08 | 6.11 | 6.11 | 2,669,400 |
| 16 Feb 2024 | 6.01 | 6.10 | 5.96 | 6.08 | 6.08 | 3,430,100 |
| 15 Feb 2024 | 5.90 | 6.00 | 5.88 | 5.98 | 5.98 | 3,542,000 |
| 14 Feb 2024 | 5.92 | 5.93 | 5.85 | 5.89 | 5.89 | 3,546,000 |
| 13 Feb 2024 | 5.93 | 5.97 | 5.90 | 5.97 | 5.97 | 2,547,000 |
| 09 Feb 2024 | 5.97 | 5.98 | 5.91 | 5.93 | 5.93 | 1,796,000 |
| 08 Feb 2024 | 6.01 | 6.01 | 5.95 | 5.99 | 5.99 | 1,915,300 |
| 07 Feb 2024 | 5.96 | 6.01 | 5.94 | 5.99 | 5.99 | 3,015,100 |
| 06 Feb 2024 | 5.93 | 5.94 | 5.90 | 5.91 | 5.91 | 2,635,900 |
| 05 Feb 2024 | 6.00 | 6.00 | 5.92 | 5.93 | 5.93 | 2,575,000 |
| 02 Feb 2024 | 5.96 | 6.13 | 5.96 | 6.06 | 6.06 | 3,776,000 |
| 01 Feb 2024 | 6.11 | 6.11 | 5.90 | 5.91 | 5.91 | 6,836,200 |
| 31 Jan 2024 | 6.14 | 6.19 | 6.10 | 6.11 | 6.11 | 2,900,500 |
| 30 Jan 2024 | 6.20 | 6.22 | 6.13 | 6.15 | 6.15 | 2,636,300 |
| 29 Jan 2024 | 6.22 | 6.22 | 6.16 | 6.17 | 6.17 | 1,396,000 |
| 26 Jan 2024 | 6.20 | 6.24 | 6.18 | 6.18 | 6.18 | 1,885,800 |
| 25 Jan 2024 | 6.28 | 6.28 | 6.18 | 6.19 | 6.19 | 2,515,700 |
| 24 Jan 2024 | 6.26 | 6.28 | 6.20 | 6.28 | 6.28 | 2,889,500 |
| 23 Jan 2024 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | 1,891,300 |
| 22 Jan 2024 | 6.34 | 6.37 | 6.32 | 6.35 | 6.35 | 1,245,400 |
| 19 Jan 2024 | 6.32 | 6.36 | 6.26 | 6.30 | 6.30 | 1,124,100 |
| 18 Jan 2024 | 6.26 | 6.29 | 6.23 | 6.26 | 6.26 | 1,065,800 |
| 17 Jan 2024 | 6.36 | 6.38 | 6.27 | 6.27 | 6.27 | 2,511,300 |
| 16 Jan 2024 | 6.41 | 6.42 | 6.36 | 6.39 | 6.39 | 1,295,800 |
| 15 Jan 2024 | 6.39 | 6.47 | 6.39 | 6.45 | 6.45 | 908,800 |
| 12 Jan 2024 | 6.46 | 6.47 | 6.39 | 6.41 | 6.41 | 1,489,900 |
| 11 Jan 2024 | 6.44 | 6.49 | 6.43 | 6.48 | 6.48 | 885,800 |
| 10 Jan 2024 | 6.46 | 6.48 | 6.38 | 6.47 | 6.47 | 1,910,200 |
| 09 Jan 2024 | 6.51 | 6.52 | 6.46 | 6.47 | 6.47 | 957,800 |
| 08 Jan 2024 | 6.41 | 6.55 | 6.41 | 6.46 | 6.46 | 1,223,400 |
| 05 Jan 2024 | 6.40 | 6.45 | 6.36 | 6.39 | 6.39 | 1,520,200 |
| 04 Jan 2024 | 6.47 | 6.49 | 6.38 | 6.42 | 6.42 | 1,848,000 |
| 03 Jan 2024 | 6.55 | 6.56 | 6.48 | 6.48 | 6.48 | 1,595,400 |
| 02 Jan 2024 | 6.67 | 6.74 | 6.60 | 6.61 | 6.61 | 1,115,600 |
| 29 Dec 2023 | 6.65 | 6.73 | 6.63 | 6.65 | 6.65 | 1,950,500 |
| 28 Dec 2023 | 6.65 | 6.71 | 6.61 | 6.64 | 6.64 | 2,505,500 |
| 27 Dec 2023 | 6.46 | 6.62 | 6.43 | 6.57 | 6.57 | 2,353,700 |
| 26 Dec 2023 | 6.46 | 6.48 | 6.42 | 6.43 | 6.43 | 1,109,600 |
| 22 Dec 2023 | 6.40 | 6.44 | 6.36 | 6.42 | 6.42 | 1,153,100 |
| 21 Dec 2023 | 6.39 | 6.44 | 6.30 | 6.41 | 6.41 | 1,615,543 |
| 20 Dec 2023 | 6.42 | 6.43 | 6.35 | 6.36 | 6.36 | 1,709,100 |
| 19 Dec 2023 | 6.46 | 6.46 | 6.36 | 6.38 | 6.38 | 2,691,700 |
| 18 Dec 2023 | 6.60 | 6.63 | 6.44 | 6.48 | 6.48 | 3,523,800 |
| 15 Dec 2023 | 6.61 | 6.76 | 6.59 | 6.76 | 6.76 | 5,898,000 |
| 14 Dec 2023 | 6.36 | 6.51 | 6.36 | 6.50 | 6.50 | 3,330,400 |
| 13 Dec 2023 | 6.27 | 6.30 | 6.21 | 6.26 | 6.26 | 1,577,400 |
| 12 Dec 2023 | 6.29 | 6.32 | 6.24 | 6.30 | 6.30 | 1,395,600 |
| 11 Dec 2023 | 6.29 | 6.30 | 6.19 | 6.25 | 6.25 | 1,298,300 |
| 08 Dec 2023 | 6.23 | 6.29 | 6.22 | 6.29 | 6.29 | 2,912,500 |
| 07 Dec 2023 | 6.13 | 6.22 | 6.10 | 6.22 | 6.22 | 2,287,000 |
| 06 Dec 2023 | 6.16 | 6.16 | 6.10 | 6.13 | 6.13 | 2,143,200 |
| 05 Dec 2023 | 6.16 | 6.21 | 6.14 | 6.15 | 6.15 | 1,189,000 |
| 04 Dec 2023 | 6.20 | 6.26 | 6.13 | 6.18 | 6.18 | 2,687,600 |
| 01 Dec 2023 | 6.22 | 6.26 | 6.16 | 6.18 | 6.18 | 1,963,400 |
| 30 Nov 2023 | 6.21 | 6.26 | 6.15 | 6.26 | 6.26 | 5,347,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.