CDEVY - City Developments Limited
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 5.09 | 5.09 | 4.89 | 5.01 | 5.01 | 5,300 |
| 30 May 2023 | 5.08 | 5.11 | 4.94 | 5.06 | 5.06 | 5,300 |
| 26 May 2023 | 4.95 | 5.12 | 4.95 | 5.09 | 5.09 | 5,400 |
| 25 May 2023 | 5.00 | 5.00 | 4.93 | 4.98 | 4.98 | 6,600 |
| 24 May 2023 | 5.07 | 5.07 | 4.98 | 4.98 | 4.98 | 1,000 |
| 23 May 2023 | 5.08 | 5.20 | 4.95 | 5.20 | 5.20 | 7,000 |
| 22 May 2023 | 4.99 | 5.12 | 4.97 | 4.97 | 4.97 | 1,600 |
| 19 May 2023 | 5.03 | 5.20 | 5.02 | 5.20 | 5.20 | 4,100 |
| 18 May 2023 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 4,800 |
| 17 May 2023 | 5.17 | 5.31 | 5.12 | 5.17 | 5.17 | 2,000 |
| 16 May 2023 | 5.27 | 5.28 | 5.14 | 5.15 | 5.15 | 5,000 |
| 15 May 2023 | 5.25 | 5.27 | 5.12 | 5.27 | 5.27 | 3,100 |
| 12 May 2023 | 5.30 | 5.30 | 5.10 | 5.29 | 5.29 | 3,200 |
| 11 May 2023 | 5.19 | 5.24 | 5.10 | 5.10 | 5.10 | 5,900 |
| 10 May 2023 | 5.21 | 5.26 | 5.17 | 5.17 | 5.17 | 16,500 |
| 09 May 2023 | 5.09 | 5.28 | 5.09 | 5.18 | 5.18 | 8,300 |
| 08 May 2023 | 5.17 | 5.38 | 5.17 | 5.28 | 5.28 | 8,000 |
| 05 May 2023 | 5.29 | 5.29 | 5.13 | 5.14 | 5.14 | 3,400 |
| 04 May 2023 | 5.13 | 5.22 | 5.13 | 5.19 | 5.19 | 7,000 |
| 03 May 2023 | 5.09 | 5.24 | 5.09 | 5.10 | 5.10 | 28,600 |
| 02 May 2023 | 5.10 | 5.16 | 5.07 | 5.07 | 5.07 | 2,900 |
| 01 May 2023 | 5.40 | 5.40 | 5.15 | 5.17 | 5.17 | 21,600 |
| 28 Apr 2023 | 5.07 | 5.33 | 5.07 | 5.15 | 5.15 | 5,600 |
| 27 Apr 2023 | 5.06 | 5.19 | 5.06 | 5.09 | 5.09 | 3,300 |
| 26 Apr 2023 | 5.35 | 5.52 | 5.35 | 5.51 | 5.51 | 2,200 |
| 25 Apr 2023 | 5.36 | 5.59 | 5.36 | 5.48 | 5.48 | 1,800 |
| 24 Apr 2023 | 5.52 | 5.73 | 5.52 | 5.53 | 5.53 | 3,900 |
| 21 Apr 2023 | 5.46 | 5.53 | 5.46 | 5.53 | 5.53 | 3,800 |
| 20 Apr 2023 | 5.46 | 5.75 | 5.46 | 5.46 | 5.46 | 3,400 |
| 19 Apr 2023 | 5.59 | 5.59 | 5.46 | 5.46 | 5.46 | 2,300 |
| 18 Apr 2023 | 5.45 | 5.72 | 5.43 | 5.55 | 5.55 | 2,000 |
| 17 Apr 2023 | 5.56 | 5.56 | 5.38 | 5.51 | 5.51 | 11,200 |
| 14 Apr 2023 | 5.56 | 5.56 | 5.40 | 5.42 | 5.42 | 9,600 |
| 13 Apr 2023 | 5.56 | 5.56 | 5.40 | 5.40 | 5.40 | 2,700 |
| 12 Apr 2023 | 5.60 | 5.60 | 5.42 | 5.42 | 5.42 | 3,500 |
| 11 Apr 2023 | 5.55 | 5.55 | 5.43 | 5.48 | 5.48 | 5,000 |
| 10 Apr 2023 | 5.57 | 5.57 | 5.42 | 5.42 | 5.42 | 4,500 |
| 06 Apr 2023 | 5.38 | 5.59 | 5.38 | 5.59 | 5.59 | 2,400 |
| 05 Apr 2023 | 5.61 | 5.61 | 5.43 | 5.51 | 5.51 | 1,800 |
| 04 Apr 2023 | 5.47 | 5.62 | 5.46 | 5.51 | 5.51 | 5,000 |
| 03 Apr 2023 | 5.52 | 5.65 | 5.52 | 5.52 | 5.52 | 6,400 |
| 31 Mar 2023 | 5.60 | 5.67 | 5.41 | 5.67 | 5.67 | 12,000 |
| 30 Mar 2023 | 5.61 | 5.71 | 5.49 | 5.49 | 5.49 | 5,600 |
| 29 Mar 2023 | 5.38 | 5.65 | 5.38 | 5.52 | 5.52 | 2,200 |
| 28 Mar 2023 | 5.54 | 5.64 | 5.49 | 5.54 | 5.54 | 800 |
| 27 Mar 2023 | 5.44 | 5.51 | 5.34 | 5.48 | 5.48 | 3,000 |
| 24 Mar 2023 | 5.30 | 5.42 | 5.30 | 5.31 | 5.31 | 3,200 |
| 23 Mar 2023 | 5.36 | 5.47 | 5.33 | 5.36 | 5.36 | 21,300 |
| 22 Mar 2023 | 5.45 | 5.45 | 5.30 | 5.30 | 5.30 | 5,200 |
| 21 Mar 2023 | 5.29 | 5.36 | 5.27 | 5.36 | 5.36 | 1,900 |
| 20 Mar 2023 | 5.29 | 5.32 | 5.25 | 5.32 | 5.32 | 1,800 |
| 17 Mar 2023 | 5.42 | 5.42 | 5.24 | 5.29 | 5.29 | 4,000 |
| 16 Mar 2023 | 5.17 | 5.36 | 5.17 | 5.28 | 5.28 | 13,400 |
| 15 Mar 2023 | 5.20 | 5.21 | 5.10 | 5.14 | 5.14 | 7,300 |
| 14 Mar 2023 | 5.33 | 5.34 | 5.22 | 5.25 | 5.25 | 4,500 |
| 13 Mar 2023 | 5.22 | 5.36 | 5.22 | 5.35 | 5.35 | 3,700 |
| 10 Mar 2023 | 5.46 | 5.50 | 5.34 | 5.34 | 5.34 | 4,000 |
| 09 Mar 2023 | 5.49 | 5.50 | 5.36 | 5.36 | 5.36 | 2,200 |
| 08 Mar 2023 | 5.39 | 5.60 | 5.39 | 5.40 | 5.40 | 2,400 |
| 07 Mar 2023 | 5.52 | 5.52 | 5.47 | 5.49 | 5.49 | 2,100 |
| 06 Mar 2023 | 5.65 | 5.65 | 5.52 | 5.56 | 5.56 | 2,100 |
| 03 Mar 2023 | 5.66 | 5.73 | 5.55 | 5.63 | 5.63 | 1,300 |
| 02 Mar 2023 | 5.60 | 5.82 | 5.60 | 5.60 | 5.60 | 23,600 |
| 01 Mar 2023 | 5.93 | 5.93 | 5.67 | 5.67 | 5.67 | 4,000 |
| 28 Feb 2023 | 5.85 | 5.85 | 5.65 | 5.68 | 5.68 | 4,400 |
| 27 Feb 2023 | 5.75 | 5.84 | 5.64 | 5.84 | 5.84 | 3,000 |
| 24 Feb 2023 | 5.81 | 5.81 | 5.68 | 5.69 | 5.69 | 2,200 |
| 23 Feb 2023 | 5.73 | 5.92 | 5.73 | 5.81 | 5.81 | 800 |
| 22 Feb 2023 | 5.94 | 6.05 | 5.82 | 5.82 | 5.82 | 1,600 |
| 21 Feb 2023 | 6.03 | 6.03 | 5.79 | 5.79 | 5.79 | 1,400 |
| 17 Feb 2023 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,000 |
| 16 Feb 2023 | 5.75 | 5.99 | 5.75 | 5.82 | 5.82 | 3,000 |
| 15 Feb 2023 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | - |
| 14 Feb 2023 | 6.23 | 6.23 | 5.99 | 6.04 | 6.04 | 2,700 |
| 13 Feb 2023 | 5.96 | 6.13 | 5.96 | 5.97 | 5.97 | 2,100 |
| 10 Feb 2023 | 6.23 | 6.25 | 6.23 | 6.25 | 6.25 | 1,300 |
| 09 Feb 2023 | 6.20 | 6.32 | 6.08 | 6.08 | 6.08 | 6,600 |
| 08 Feb 2023 | 6.21 | 6.21 | 6.21 | 6.21 | 6.21 | 1,000 |
| 07 Feb 2023 | 6.48 | 6.48 | 6.14 | 6.29 | 6.29 | 4,000 |
| 06 Feb 2023 | 6.23 | 6.41 | 6.17 | 6.17 | 6.17 | 8,300 |
| 03 Feb 2023 | 6.39 | 6.39 | 6.21 | 6.31 | 6.31 | 1,300 |
| 02 Feb 2023 | 6.35 | 6.51 | 6.30 | 6.30 | 6.30 | 1,600 |
| 01 Feb 2023 | 6.35 | 6.35 | 6.30 | 6.33 | 6.33 | 9,200 |
| 31 Jan 2023 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 400 |
| 30 Jan 2023 | 6.18 | 6.33 | 6.18 | 6.33 | 6.33 | 3,500 |
| 27 Jan 2023 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | 1,200 |
| 26 Jan 2023 | 6.20 | 6.33 | 6.20 | 6.33 | 6.33 | 1,400 |
| 25 Jan 2023 | 6.11 | 6.18 | 6.10 | 6.10 | 6.10 | 6,300 |
| 24 Jan 2023 | 5.97 | 6.25 | 5.97 | 6.05 | 6.05 | 3,600 |
| 23 Jan 2023 | 6.04 | 6.14 | 6.02 | 6.14 | 6.14 | 3,300 |
| 20 Jan 2023 | 6.10 | 6.18 | 6.10 | 6.18 | 6.18 | 1,700 |
| 19 Jan 2023 | 5.99 | 6.18 | 5.99 | 6.02 | 6.02 | 4,000 |
| 18 Jan 2023 | 6.02 | 6.02 | 5.95 | 5.95 | 5.95 | 2,400 |
| 17 Jan 2023 | 6.13 | 6.13 | 6.08 | 6.08 | 6.08 | 1,300 |
| 13 Jan 2023 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 600 |
| 12 Jan 2023 | 5.87 | 5.88 | 5.86 | 5.88 | 5.88 | 4,600 |
| 11 Jan 2023 | 5.77 | 5.77 | 5.72 | 5.72 | 5.72 | 1,300 |
| 10 Jan 2023 | 5.63 | 5.91 | 5.63 | 5.91 | 5.91 | 3,500 |
| 09 Jan 2023 | 5.83 | 5.98 | 5.67 | 5.75 | 5.75 | 5,000 |
| 06 Jan 2023 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.