Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20216.936.956.856.856.853,146,300
29 Jul 20216.986.986.876.976.972,729,700
28 Jul 20216.936.966.846.916.912,022,500
27 Jul 20216.876.996.846.876.873,001,500
26 Jul 20216.826.846.776.826.822,720,200
23 Jul 20216.836.886.816.846.841,430,700
22 Jul 20216.866.916.826.856.852,267,800
21 Jul 20216.826.886.776.806.802,872,500
19 Jul 20216.816.866.766.776.773,268,300
16 Jul 20216.856.906.846.876.871,689,100
15 Jul 20216.906.956.856.866.862,090,300
14 Jul 20216.956.966.896.906.902,115,200
13 Jul 20216.997.036.966.966.962,354,300
12 Jul 20217.057.056.926.946.942,309,800
09 Jul 20216.857.026.846.996.993,921,400
08 Jul 20216.856.926.716.846.848,628,200
07 Jul 20217.187.196.987.017.015,930,000
06 Jul 20217.157.227.157.187.183,209,900
05 Jul 20217.157.197.137.147.141,945,900
02 Jul 20217.207.227.137.147.142,638,930
01 Jul 20217.297.297.187.197.193,673,900
30 Jun 20217.267.337.207.297.295,497,500
29 Jun 20217.307.327.207.207.203,648,700
28 Jun 20217.387.387.287.307.302,000,800
25 Jun 20217.407.447.337.357.351,777,200
24 Jun 20217.437.467.397.417.411,598,800
23 Jun 20217.357.417.317.387.381,700,100
22 Jun 20217.377.397.307.357.351,997,300
21 Jun 20217.327.397.307.357.352,481,250
18 Jun 20217.467.497.347.347.345,264,900
17 Jun 20217.477.537.457.467.461,166,900
16 Jun 20217.587.597.507.507.501,714,100
15 Jun 20217.597.677.567.637.631,562,600
14 Jun 20217.637.637.567.587.581,610,000
11 Jun 20217.677.707.627.627.621,523,900
10 Jun 20217.687.747.657.657.651,771,500
09 Jun 20217.757.767.657.667.661,896,900
08 Jun 20217.737.767.687.707.702,501,200
07 Jun 20217.777.787.727.747.741,074,100
04 Jun 20217.787.827.717.727.722,242,600
03 Jun 20217.737.837.707.837.832,162,700
02 Jun 20217.787.817.707.717.711,679,600
01 Jun 20217.697.817.657.797.791,832,200
31 May 20217.637.717.637.677.671,643,200
28 May 20217.667.687.627.637.632,251,400
27 May 20217.617.677.557.677.677,579,100
25 May 20217.467.637.467.617.612,425,600
24 May 20217.517.517.417.507.501,532,200
21 May 20217.537.547.397.437.431,784,900
20 May 20217.467.507.397.477.471,728,000
19 May 20217.457.517.367.397.391,919,900
18 May 20217.387.577.357.537.532,319,900
17 May 20217.307.347.217.327.321,562,300
14 May 20217.407.467.187.257.254,968,800
12 May 20217.547.557.447.497.492,311,700
11 May 20217.597.687.567.587.582,021,500
10 May 20217.787.787.627.647.641,466,000
07 May 20217.687.767.647.707.701,864,800
06 May 20217.647.687.617.637.631,204,400
05 May 20217.687.687.597.627.621,548,900
05 May 20210.04 Dividend
04 May 20217.777.867.757.827.781,507,900
03 May 20217.967.967.757.777.732,206,900
30 Apr 20217.927.977.877.897.852,131,200
29 Apr 20217.998.047.937.967.921,547,200
28 Apr 20217.988.047.927.967.921,868,000
27 Apr 20218.018.067.978.007.961,334,800
26 Apr 20217.958.057.928.017.971,422,300
23 Apr 20217.907.967.877.947.90903,400
22 Apr 20217.917.977.887.947.901,003,700
21 Apr 20217.967.997.837.877.832,794,100
20 Apr 20218.008.087.998.037.991,247,800
19 Apr 20218.048.097.968.048.001,732,400
16 Apr 20218.148.148.018.048.001,867,100
15 Apr 20218.168.178.038.068.021,632,600
14 Apr 20218.158.188.108.138.091,249,200
13 Apr 20218.098.158.058.148.101,057,900
12 Apr 20218.188.208.038.058.011,793,400
09 Apr 20218.168.188.108.128.081,873,100
08 Apr 20218.238.258.128.158.111,552,400
07 Apr 20218.268.318.198.248.202,198,600
06 Apr 20218.288.318.158.178.131,960,500
05 Apr 20218.328.388.218.248.202,522,900
01 Apr 20218.128.298.128.288.245,655,200
31 Mar 20218.068.087.987.987.943,220,100
30 Mar 20218.048.057.977.987.942,754,100
29 Mar 20217.998.047.927.947.903,660,200
26 Mar 20217.917.967.897.927.881,578,000
25 Mar 20217.857.937.847.867.824,025,400
24 Mar 20217.857.957.797.837.791,760,200
23 Mar 20217.957.987.817.877.832,991,500
22 Mar 20217.687.927.677.897.854,194,700
19 Mar 20217.617.747.597.667.624,517,900
18 Mar 20217.567.677.537.617.572,894,300
17 Mar 20217.527.557.507.507.46956,900
16 Mar 20217.527.577.517.547.501,563,000
15 Mar 20217.477.557.467.507.461,170,800
12 Mar 20217.517.537.457.477.431,418,300
11 Mar 20217.577.597.497.537.491,800,500
10 Mar 20217.607.617.507.517.471,870,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...