Singapore markets closed

City Developments Limited (CDEVY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.3100+0.1001 (+2.38%)
At close: 03:59PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20244.30004.31004.21004.31004.310017,200
19 Apr 20244.28004.28004.09004.21004.210013,700
18 Apr 20244.18004.18004.05004.14004.140017,100
17 Apr 20244.29004.29004.02004.12004.120028,900
16 Apr 20244.08004.08004.00004.01004.010013,000
15 Apr 20244.14004.29004.08004.17004.170096,500
12 Apr 20244.25004.37004.15004.26004.260015,100
11 Apr 20244.30004.30004.18004.21004.210012,900
10 Apr 20244.38004.50004.25004.50004.500012,900
09 Apr 20244.42004.42004.28004.40004.40008,700
08 Apr 20244.33004.42004.33004.34004.340010,200
05 Apr 20244.33004.37004.31004.37004.370026,200
04 Apr 20244.33004.44004.22004.22004.22003,700
03 Apr 20244.25004.32004.24004.28004.28007,000
02 Apr 20244.32004.45004.18004.29004.290013,000
01 Apr 20244.21004.48004.21004.29004.290025,700
28 Mar 20244.25004.36004.25004.28004.28005,800
27 Mar 20244.25004.36004.25004.36004.36005,400
26 Mar 20244.39004.39004.22004.31004.31009,300
25 Mar 20244.34004.38004.27004.27004.270013,300
22 Mar 20244.25004.51004.24004.38004.38006,100
21 Mar 20244.36004.53004.33004.36004.360018,600
20 Mar 20244.29004.30004.18004.28004.28009,800
19 Mar 20244.22004.30004.22004.28004.280023,700
18 Mar 20244.39004.48004.31004.31004.310021,500
15 Mar 20244.27004.40004.27004.40004.40002,100
14 Mar 20244.50004.50004.38004.38004.3800112,200
13 Mar 20244.44004.58004.43004.55004.550026,100
12 Mar 20244.39004.55004.39004.52004.52009,500
11 Mar 20244.50004.54004.36004.38004.380012,500
08 Mar 20244.33004.47004.30004.32004.32008,600
07 Mar 20244.26004.35004.22004.35004.350010,400
06 Mar 20244.22004.33004.06004.09004.09007,800
05 Mar 20244.00004.20004.00004.14004.140010,300
04 Mar 20244.33004.33004.18004.18004.180014,400
01 Mar 20244.24004.39004.13004.13004.13003,500
29 Feb 20244.17004.26004.16004.19004.19003,300
28 Feb 20244.16004.37004.16004.37004.37003,800
27 Feb 20244.41004.50004.31004.41004.41003,500
26 Feb 20244.42004.55004.32004.32004.32006,400
23 Feb 20244.48004.51004.48004.51004.51001,600
22 Feb 20244.49004.81004.49004.59004.59003,700
21 Feb 20244.54004.54004.38004.47004.47007,200
20 Feb 20244.34004.64004.34004.47004.470013,500
16 Feb 20244.50004.50004.35004.50004.50005,600
15 Feb 20244.45004.52004.29004.44004.440014,900
14 Feb 20244.35004.53004.35004.41004.410010,800
13 Feb 20244.37004.49004.37004.49004.490013,600
12 Feb 20244.31004.49004.31004.45004.45003,900
09 Feb 20244.42004.55004.25004.48004.480058,900
08 Feb 20244.40004.57004.34004.45004.45005,600
07 Feb 20244.61004.62004.43004.51004.510029,700
06 Feb 20244.26004.43004.26004.43004.43005,400
05 Feb 20244.42004.57004.32004.36004.360054,100
02 Feb 20244.53004.53004.46004.51004.510013,200
01 Feb 20244.42004.48004.36004.47004.47005,200
31 Jan 20244.40004.56004.40004.54004.54002,800
30 Jan 20244.57004.61004.53004.53004.530018,400
29 Jan 20244.60004.73004.44004.47004.470013,800
26 Jan 20244.61004.67004.49004.67004.67009,000
25 Jan 20244.67004.75004.65004.69004.69005,400
24 Jan 20244.67004.86004.67004.76004.76004,400
23 Jan 20244.68004.76004.67004.75004.75008,100
22 Jan 20244.77004.85004.67004.73004.730015,600
19 Jan 20244.71004.72004.67004.67004.67002,800
18 Jan 20244.76004.80004.67004.74004.740010,100
17 Jan 20244.71004.72004.67004.67004.670023,500
16 Jan 20244.80004.82004.76004.81004.810014,900
12 Jan 20244.86004.90004.78004.85004.850017,800
11 Jan 20244.84004.92004.73004.80004.800085,000
10 Jan 20244.85004.91004.81004.81004.810011,400
09 Jan 20245.06005.06004.76004.86004.86007,900
08 Jan 20244.90005.02004.80004.93004.93005,100
05 Jan 20244.67004.98004.67004.85004.85007,900
04 Jan 20244.83004.84004.78004.84004.84003,600
03 Jan 20245.05005.05004.89004.95004.950017,000
02 Jan 20245.04005.04004.94005.03005.030061,200
29 Dec 20234.99004.99004.93004.99004.99003,400
28 Dec 20234.91004.97004.91004.95004.95005,900
27 Dec 20234.90004.95004.86004.88004.88008,700
26 Dec 20234.85005.03004.69004.80004.800017,600
22 Dec 20234.67004.84004.67004.79004.790012,100
21 Dec 20234.83004.83004.65004.83004.830027,700
20 Dec 20234.78004.79004.61004.69004.69009,400
19 Dec 20234.76004.83004.63004.72004.72005,500
18 Dec 20234.74004.88004.74004.88004.880012,800
15 Dec 20234.97005.02004.90005.02005.020012,700
14 Dec 20234.84004.86004.73004.84004.840023,200
13 Dec 20234.66004.66004.52004.64004.640011,200
12 Dec 20234.62004.64004.59004.59004.590014,800
11 Dec 20234.83004.83004.58004.58004.580096,200
08 Dec 20234.62004.65004.55004.62004.620011,400
07 Dec 20234.61004.71004.50004.61004.61006,300
06 Dec 20234.70004.70004.51004.61004.610051,800
05 Dec 20234.53004.62004.46004.59004.590018,700
04 Dec 20234.46004.57004.46004.48004.48008,100
01 Dec 20234.63004.74004.61004.62004.620013,100
30 Nov 20234.67004.75004.58004.64004.640023,400
29 Nov 20234.70004.75004.56004.66004.66009,900
28 Nov 20234.57004.68004.44004.54004.540021,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...