Singapore markets closed
Straits Times Index
3,227.10 -35.97 (-1.10%) Nikkei
27,153.83 -159.30 (-0.58%) Hang Seng
17,933.27 -214.68 (-1.18%) FTSE 100
7,018.60 -140.92 (-1.97%) BTC-USD
19,090.33 +98.69 (+0.52%) CMC Crypto 200
434.61 -9.92 (-2.23%)
City Developments Limited (CDEVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:57PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Sept 2022 | 5.56 | 5.61 | 5.55 | 5.61 | 5.61 | 2,500 |
| 22 Sept 2022 | 5.90 | 5.90 | 5.61 | 5.63 | 5.63 | 4,100 |
| 21 Sept 2022 | 5.66 | 5.70 | 5.60 | 5.67 | 5.67 | 3,900 |
| 20 Sept 2022 | 5.76 | 5.82 | 5.67 | 5.82 | 5.82 | 1,500 |
| 19 Sept 2022 | 5.61 | 6.01 | 5.61 | 5.86 | 5.86 | 5,500 |
| 16 Sept 2022 | 5.80 | 5.80 | 5.70 | 5.78 | 5.78 | 5,200 |
| 15 Sept 2022 | 6.00 | 6.07 | 5.85 | 5.85 | 5.85 | 5,600 |
| 14 Sept 2022 | 5.88 | 6.01 | 5.87 | 5.92 | 5.92 | 9,100 |
| 13 Sept 2022 | 5.90 | 5.96 | 5.85 | 5.86 | 5.86 | 12,000 |
| 12 Sept 2022 | 6.17 | 6.17 | 6.03 | 6.09 | 6.09 | 3,100 |
| 09 Sept 2022 | 5.96 | 6.01 | 5.78 | 5.98 | 5.98 | 3,500 |
| 08 Sept 2022 | 5.96 | 5.96 | 5.76 | 5.85 | 5.85 | 8,900 |
| 07 Sept 2022 | 5.89 | 5.94 | 5.73 | 5.94 | 5.94 | 16,300 |
| 06 Sept 2022 | 5.93 | 6.17 | 5.70 | 5.82 | 5.82 | 5,700 |
| 02 Sept 2022 | 5.78 | 6.09 | 5.78 | 6.00 | 6.00 | 22,400 |
| 01 Sept 2022 | 6.13 | 6.13 | 5.80 | 5.92 | 5.92 | 4,700 |
| 31 Aug 2022 | 5.83 | 5.94 | 5.82 | 5.85 | 5.85 | 2,200 |
| 30 Aug 2022 | 5.76 | 5.84 | 5.75 | 5.84 | 5.84 | 11,600 |
| 29 Aug 2022 | 5.86 | 5.86 | 5.78 | 5.80 | 5.80 | 3,700 |
| 26 Aug 2022 | 5.91 | 5.96 | 5.80 | 5.80 | 5.80 | 9,000 |
| 25 Aug 2022 | 5.82 | 5.84 | 5.68 | 5.82 | 5.82 | 3,000 |
| 24 Aug 2022 | 5.79 | 5.94 | 5.79 | 5.80 | 5.80 | 5,400 |
| 23 Aug 2022 | 6.06 | 6.06 | 5.86 | 5.87 | 5.87 | 1,300 |
| 22 Aug 2022 | 6.12 | 6.12 | 5.82 | 5.92 | 5.92 | 3,600 |
| 19 Aug 2022 | 6.35 | 6.35 | 5.95 | 5.98 | 5.98 | 6,000 |
| 19 Aug 2022 | 0.088 Dividend | |||||
| 18 Aug 2022 | 6.37 | 6.37 | 6.13 | 6.13 | 6.04 | 4,600 |
| 17 Aug 2022 | 6.14 | 6.21 | 6.14 | 6.18 | 6.09 | 1,700 |
| 16 Aug 2022 | 6.29 | 6.29 | 6.02 | 6.18 | 6.09 | 4,300 |
| 15 Aug 2022 | 5.99 | 6.19 | 5.99 | 6.14 | 6.05 | 5,200 |
| 12 Aug 2022 | 6.07 | 6.07 | 6.02 | 6.02 | 5.93 | 700 |
| 11 Aug 2022 | 6.11 | 6.11 | 5.97 | 5.97 | 5.88 | 2,800 |
| 10 Aug 2022 | 5.94 | 6.10 | 5.94 | 6.04 | 5.95 | 2,800 |
| 09 Aug 2022 | 5.81 | 6.00 | 5.81 | 5.97 | 5.88 | 3,400 |
| 08 Aug 2022 | 5.94 | 5.95 | 5.83 | 5.95 | 5.86 | 2,600 |
| 05 Aug 2022 | 5.98 | 6.24 | 5.67 | 5.94 | 5.85 | 4,400 |
| 04 Aug 2022 | 5.60 | 6.17 | 5.60 | 6.10 | 6.01 | 2,100 |
| 03 Aug 2022 | 5.89 | 5.89 | 5.61 | 5.61 | 5.53 | 6,300 |
| 02 Aug 2022 | 5.56 | 5.71 | 5.50 | 5.68 | 5.60 | 3,400 |
| 01 Aug 2022 | 5.71 | 5.94 | 5.49 | 5.76 | 5.68 | 18,900 |
| 29 Jul 2022 | 5.55 | 5.67 | 5.55 | 5.63 | 5.55 | 1,900 |
| 28 Jul 2022 | 5.53 | 5.75 | 5.53 | 5.61 | 5.53 | 2,300 |
| 27 Jul 2022 | 5.67 | 5.67 | 5.67 | 5.67 | 5.59 | 1,000 |
| 26 Jul 2022 | 5.54 | 5.78 | 5.54 | 5.55 | 5.47 | 6,500 |
| 25 Jul 2022 | 5.51 | 5.98 | 5.51 | 5.52 | 5.44 | 4,800 |
| 22 Jul 2022 | 5.93 | 5.93 | 5.44 | 5.49 | 5.41 | 4,600 |
| 21 Jul 2022 | 5.32 | 5.70 | 5.32 | 5.70 | 5.62 | 4,300 |
| 20 Jul 2022 | 5.38 | 5.66 | 5.38 | 5.54 | 5.46 | 3,100 |
| 19 Jul 2022 | 5.80 | 5.80 | 5.38 | 5.59 | 5.51 | 5,100 |
| 18 Jul 2022 | 5.90 | 5.90 | 5.27 | 5.82 | 5.74 | 3,100 |
| 15 Jul 2022 | 5.27 | 5.44 | 5.27 | 5.36 | 5.28 | 7,100 |
| 14 Jul 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.27 | 4,800 |
| 13 Jul 2022 | 5.55 | 5.55 | 5.37 | 5.37 | 5.29 | 3,300 |
| 12 Jul 2022 | 5.38 | 5.55 | 5.38 | 5.42 | 5.34 | 1,800 |
| 11 Jul 2022 | 5.54 | 5.59 | 5.47 | 5.59 | 5.51 | 4,000 |
| 08 Jul 2022 | 5.59 | 5.67 | 5.55 | 5.55 | 5.47 | 5,400 |
| 07 Jul 2022 | 5.83 | 5.95 | 5.60 | 5.66 | 5.58 | 7,800 |
| 06 Jul 2022 | 5.89 | 5.94 | 5.42 | 5.67 | 5.59 | 7,200 |
| 05 Jul 2022 | 5.64 | 5.76 | 5.64 | 5.76 | 5.68 | 2,600 |
| 01 Jul 2022 | 5.69 | 5.84 | 5.67 | 5.76 | 5.68 | 3,400 |
| 30 Jun 2022 | 5.74 | 5.95 | 5.74 | 5.84 | 5.76 | 26,500 |
| 29 Jun 2022 | 5.76 | 6.00 | 5.76 | 5.98 | 5.89 | 4,500 |
| 28 Jun 2022 | 6.02 | 6.21 | 5.83 | 6.14 | 6.05 | 5,700 |
| 27 Jun 2022 | 5.94 | 5.94 | 5.90 | 5.91 | 5.83 | 2,200 |
| 24 Jun 2022 | 5.77 | 5.94 | 5.77 | 5.93 | 5.84 | 7,000 |
| 23 Jun 2022 | 6.02 | 6.33 | 5.70 | 6.32 | 6.23 | 6,000 |
| 22 Jun 2022 | 5.75 | 6.05 | 5.75 | 5.76 | 5.68 | 5,700 |
| 21 Jun 2022 | 6.35 | 6.35 | 5.81 | 5.93 | 5.84 | 5,500 |
| 17 Jun 2022 | 5.71 | 6.15 | 5.71 | 5.71 | 5.63 | 2,000 |
| 16 Jun 2022 | 6.05 | 6.05 | 5.61 | 5.68 | 5.60 | 6,500 |
| 15 Jun 2022 | 5.61 | 6.20 | 5.61 | 6.20 | 6.11 | 6,000 |
| 14 Jun 2022 | 5.77 | 5.98 | 5.60 | 5.77 | 5.69 | 4,200 |
| 13 Jun 2022 | 5.61 | 6.20 | 5.61 | 5.92 | 5.84 | 5,900 |
| 10 Jun 2022 | 6.30 | 6.30 | 6.00 | 6.25 | 6.16 | 1,400 |
| 10 Jun 2022 | 0.141 Dividend | |||||
| 09 Jun 2022 | 6.30 | 6.35 | 6.09 | 6.25 | 6.02 | 4,100 |
| 08 Jun 2022 | 6.34 | 6.35 | 6.25 | 6.31 | 6.08 | 64,000 |
| 07 Jun 2022 | 6.19 | 6.27 | 6.13 | 6.26 | 6.03 | 21,800 |
| 06 Jun 2022 | 6.37 | 6.37 | 5.93 | 6.20 | 5.97 | 22,500 |
| 03 Jun 2022 | 6.39 | 6.39 | 5.95 | 6.07 | 5.85 | 20,700 |
| 02 Jun 2022 | 6.09 | 6.35 | 5.90 | 5.90 | 5.68 | 28,100 |
| 01 Jun 2022 | 6.03 | 6.24 | 6.03 | 6.23 | 6.00 | 1,700 |
| 31 May 2022 | 6.13 | 6.37 | 5.88 | 5.88 | 5.66 | 80,500 |
| 27 May 2022 | 6.10 | 6.35 | 6.01 | 6.13 | 5.91 | 5,500 |
| 26 May 2022 | 6.20 | 6.20 | 5.75 | 5.87 | 5.66 | 2,500 |
| 25 May 2022 | 5.73 | 6.04 | 5.45 | 6.00 | 5.78 | 119,400 |
| 24 May 2022 | 5.90 | 6.30 | 5.90 | 6.30 | 6.07 | 4,000 |
| 23 May 2022 | 6.02 | 6.02 | 5.88 | 6.01 | 5.79 | 1,400 |
| 20 May 2022 | 5.92 | 6.79 | 5.92 | 6.78 | 6.53 | 9,000 |
| 19 May 2022 | 5.96 | 6.45 | 5.96 | 6.28 | 6.05 | 1,800 |
| 18 May 2022 | 5.97 | 6.30 | 5.89 | 6.30 | 6.07 | 2,200 |
| 17 May 2022 | 6.03 | 6.30 | 5.80 | 5.80 | 5.59 | 2,800 |
| 16 May 2022 | 5.94 | 6.14 | 5.73 | 6.14 | 5.92 | 2,800 |
| 13 May 2022 | 5.83 | 6.12 | 5.83 | 6.12 | 5.90 | 2,500 |
| 12 May 2022 | 5.72 | 5.87 | 5.40 | 5.55 | 5.35 | 9,100 |
| 11 May 2022 | 5.85 | 5.85 | 5.57 | 5.73 | 5.52 | 3,400 |
| 10 May 2022 | 5.98 | 6.08 | 5.59 | 5.86 | 5.65 | 7,900 |
| 09 May 2022 | 6.00 | 6.24 | 5.79 | 6.02 | 5.80 | 7,200 |
| 06 May 2022 | 6.09 | 6.27 | 6.09 | 6.11 | 5.89 | 3,100 |
| 05 May 2022 | 5.76 | 6.61 | 5.76 | 6.60 | 6.36 | 10,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
