Singapore markets close in 1 hour 26 minutes

City Developments Limited (C09.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
7.49-0.19 (-2.47%)
As of 3:23PM SGT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SGD
DateOpenHighLowClose*Adj. close**Volume
22 Jan 20217.507.597.457.497.492,784,700
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
23 Nov 20207.757.997.757.907.903,330,700
20 Nov 20207.637.807.627.757.753,497,400
19 Nov 20207.587.647.487.587.582,180,700
18 Nov 20207.457.597.457.587.582,391,900
17 Nov 20207.467.627.447.447.443,835,900
16 Nov 20207.307.427.227.407.402,875,300
13 Nov 20207.167.277.077.257.252,660,600
12 Nov 20207.217.237.097.187.183,569,300
11 Nov 20207.077.207.017.197.194,588,500
10 Nov 20206.887.086.857.077.076,388,300
09 Nov 20206.626.686.606.666.662,403,600
06 Nov 20206.616.636.516.566.561,904,800
05 Nov 20206.456.606.406.606.605,071,600
04 Nov 20206.486.526.296.386.383,034,900
03 Nov 20206.226.446.226.446.443,410,100
02 Nov 20206.306.336.206.206.203,394,400
30 Oct 20206.506.506.326.346.344,537,755
29 Oct 20206.486.576.456.486.484,337,700
28 Oct 20206.706.736.506.526.526,297,300
27 Oct 20206.846.846.716.726.725,889,100
26 Oct 20207.057.076.876.876.873,671,300
23 Oct 20207.027.096.967.047.043,142,600
22 Oct 20207.067.086.837.007.0010,515,600
21 Oct 20207.407.417.037.087.087,035,200
20 Oct 20207.727.747.617.637.632,203,000
19 Oct 20207.757.777.727.747.741,369,800
16 Oct 20207.717.797.637.737.731,406,300
15 Oct 20207.837.837.657.677.672,331,800
14 Oct 20207.847.887.807.877.87846,400
13 Oct 20207.807.897.767.897.891,618,900
12 Oct 20207.787.817.747.797.791,115,900
09 Oct 20207.807.847.727.757.751,275,400
08 Oct 20207.847.877.767.807.801,158,100
07 Oct 20207.707.807.697.807.801,355,200
06 Oct 20207.737.847.727.737.731,583,500
05 Oct 20207.717.747.667.727.721,452,100
02 Oct 20207.667.747.627.717.711,337,300
01 Oct 20207.657.767.647.717.711,911,400
30 Sep 20207.557.697.557.617.613,357,900
29 Sep 20207.727.797.607.627.623,727,900
28 Sep 20207.767.817.677.717.712,344,300
25 Sep 20207.747.767.677.767.761,559,000
24 Sep 20207.757.807.667.717.712,950,800
23 Sep 20207.847.887.737.867.862,418,500
22 Sep 20207.957.957.767.817.812,321,800
21 Sep 20208.068.137.937.957.951,099,100
18 Sep 20208.158.188.008.098.093,525,200
17 Sep 20208.048.158.008.058.051,943,000
16 Sep 20208.008.077.968.028.02874,600
15 Sep 20207.998.097.967.967.961,358,900
14 Sep 20207.988.017.937.987.981,101,900
11 Sep 20207.908.037.907.987.981,280,800
10 Sep 20207.977.987.857.957.951,354,200
09 Sep 20207.907.957.877.927.921,495,100
08 Sep 20208.018.067.937.937.931,028,300
07 Sep 20207.968.037.968.008.00819,200
04 Sep 20207.897.957.867.957.951,684,200
03 Sep 20208.088.107.978.048.041,329,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...