Singapore markets closed
Straits Times Index
3,101.93 +9.82 (+0.32%) Nikkei
28,029.57 +276.20 (+1.00%) Hang Seng
23,766.69 -22.24 (-0.09%) FTSE 100
7,122.32 -6.89 (-0.10%) BTC-USD
53,407.68 -3,500.29 (-6.15%) CMC Crypto 200
1,367.14 -74.62 (-5.18%)
City Developments Limited (CDEVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Dec 2021 | 4.7801 | 5.0900 | 4.7801 | 4.9100 | 4.9100 | 82,562 |
| 02 Dec 2021 | 4.9600 | 5.0500 | 4.8500 | 5.0000 | 5.0000 | 31,200 |
| 01 Dec 2021 | 5.0800 | 5.1300 | 4.9800 | 4.9900 | 4.9900 | 10,600 |
| 30 Nov 2021 | 5.0800 | 5.1400 | 5.0200 | 5.1400 | 5.1400 | 4,100 |
| 29 Nov 2021 | 5.2200 | 5.2200 | 5.0400 | 5.0800 | 5.0800 | 8,300 |
| 26 Nov 2021 | 5.0900 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 6,400 |
| 24 Nov 2021 | 5.2100 | 5.2900 | 5.1700 | 5.2500 | 5.2500 | 3,700 |
| 23 Nov 2021 | 5.0900 | 5.2400 | 5.0900 | 5.1800 | 5.1800 | 2,700 |
| 22 Nov 2021 | 5.2700 | 5.3500 | 5.1800 | 5.2100 | 5.2100 | 11,100 |
| 19 Nov 2021 | 5.2800 | 5.3500 | 5.2400 | 5.3500 | 5.3500 | 900 |
| 18 Nov 2021 | 5.4100 | 5.4100 | 5.3500 | 5.4100 | 5.4100 | 3,800 |
| 17 Nov 2021 | 5.5500 | 5.5500 | 5.3200 | 5.3300 | 5.3300 | 7,100 |
| 16 Nov 2021 | 5.3900 | 5.4100 | 5.3200 | 5.4000 | 5.4000 | 2,800 |
| 15 Nov 2021 | 5.3400 | 5.4000 | 5.3200 | 5.3600 | 5.3600 | 3,800 |
| 12 Nov 2021 | 5.3500 | 5.4000 | 5.2800 | 5.4000 | 5.4000 | 700 |
| 11 Nov 2021 | 5.2900 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 2,200 |
| 10 Nov 2021 | 5.4600 | 5.4600 | 5.3200 | 5.3200 | 5.3200 | 3,900 |
| 09 Nov 2021 | 5.4000 | 5.4200 | 5.3600 | 5.3600 | 5.3600 | 3,900 |
| 08 Nov 2021 | 5.6500 | 5.6500 | 5.4300 | 5.4300 | 5.4300 | 5,700 |
| 05 Nov 2021 | 5.3600 | 5.4400 | 5.3600 | 5.4400 | 5.4400 | 4,000 |
| 04 Nov 2021 | 5.3700 | 5.4700 | 5.3400 | 5.3900 | 5.3900 | 7,900 |
| 03 Nov 2021 | 5.3800 | 5.4400 | 5.3700 | 5.4100 | 5.4100 | 6,700 |
| 02 Nov 2021 | 5.3100 | 5.4000 | 5.3100 | 5.3800 | 5.3800 | 18,400 |
| 01 Nov 2021 | 5.4400 | 5.5200 | 5.4400 | 5.4700 | 5.4700 | 900 |
| 29 Oct 2021 | 5.4400 | 5.4800 | 5.4400 | 5.4800 | 5.4800 | 1,500 |
| 28 Oct 2021 | 5.4300 | 5.4800 | 5.3800 | 5.4800 | 5.4800 | 2,400 |
| 27 Oct 2021 | 5.5100 | 5.5900 | 5.4700 | 5.5900 | 5.5900 | 2,200 |
| 26 Oct 2021 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 400 |
| 25 Oct 2021 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 400 |
| 22 Oct 2021 | 5.5100 | 5.5700 | 5.5100 | 5.5200 | 5.5200 | 3,500 |
| 21 Oct 2021 | 5.4200 | 5.4900 | 5.4200 | 5.4900 | 5.4900 | 900 |
| 20 Oct 2021 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | 10,400 |
| 19 Oct 2021 | 5.5000 | 5.5700 | 5.4300 | 5.5100 | 5.5100 | 11,400 |
| 18 Oct 2021 | 5.5700 | 5.5800 | 5.5100 | 5.5800 | 5.5800 | 37,200 |
| 15 Oct 2021 | 5.5200 | 5.5200 | 5.4500 | 5.4500 | 5.4500 | 1,300 |
| 14 Oct 2021 | 5.4900 | 5.5600 | 5.4600 | 5.5600 | 5.5600 | 1,800 |
| 13 Oct 2021 | 5.4100 | 5.5400 | 5.4100 | 5.4500 | 5.4500 | 800 |
| 12 Oct 2021 | 5.4400 | 5.4400 | 5.3900 | 5.4400 | 5.4400 | 10,100 |
| 11 Oct 2021 | 5.3600 | 5.4300 | 5.3300 | 5.4300 | 5.4300 | 1,900 |
| 08 Oct 2021 | 5.2300 | 5.3000 | 5.2200 | 5.3000 | 5.3000 | 800 |
| 07 Oct 2021 | 5.1300 | 5.2800 | 5.1300 | 5.2800 | 5.2800 | 3,600 |
| 06 Oct 2021 | 4.9200 | 5.2100 | 4.9200 | 5.0400 | 5.0400 | 4,000 |
| 05 Oct 2021 | 5.0400 | 5.1100 | 4.9800 | 5.0000 | 5.0000 | 5,000 |
| 04 Oct 2021 | 5.1000 | 5.1000 | 5.0100 | 5.0800 | 5.0800 | 3,800 |
| 01 Oct 2021 | 5.0100 | 5.1000 | 4.9200 | 5.0000 | 5.0000 | 52,900 |
| 30 Sep 2021 | 5.0400 | 5.1400 | 5.0100 | 5.1400 | 5.1400 | 3,300 |
| 29 Sep 2021 | 4.9900 | 5.1700 | 4.9900 | 5.0800 | 5.0800 | 11,200 |
| 28 Sep 2021 | 5.1000 | 5.1300 | 5.0900 | 5.1300 | 5.1300 | 3,800 |
| 27 Sep 2021 | 5.2200 | 5.2300 | 5.1600 | 5.1600 | 5.1600 | 1,700 |
| 24 Sep 2021 | 5.2800 | 5.2800 | 5.1600 | 5.1600 | 5.1600 | 3,000 |
| 23 Sep 2021 | 5.2900 | 5.3600 | 5.2600 | 5.2600 | 5.2600 | 10,600 |
| 22 Sep 2021 | 5.2600 | 5.3300 | 5.2300 | 5.2800 | 5.2800 | 4,400 |
| 21 Sep 2021 | 5.3100 | 5.3800 | 5.2400 | 5.3100 | 5.3100 | 2,200 |
| 20 Sep 2021 | 5.3300 | 5.3400 | 5.2200 | 5.3400 | 5.3400 | 2,100 |
| 17 Sep 2021 | 5.2700 | 5.3700 | 5.2700 | 5.3700 | 5.3700 | 1,600 |
| 16 Sep 2021 | 5.3600 | 5.4300 | 5.3600 | 5.3800 | 5.3800 | 2,200 |
| 15 Sep 2021 | 5.2500 | 5.3400 | 5.2300 | 5.3000 | 5.3000 | 45,900 |
| 14 Sep 2021 | 5.3100 | 5.3800 | 5.2700 | 5.2700 | 5.2700 | 1,500 |
| 13 Sep 2021 | 5.2200 | 5.3100 | 5.2200 | 5.3100 | 5.3100 | 3,800 |
| 10 Sep 2021 | 4.9000 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 1,800 |
| 09 Sep 2021 | 4.9300 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 12,700 |
| 08 Sep 2021 | 4.9600 | 5.0300 | 4.8800 | 5.0300 | 5.0300 | 7,000 |
| 07 Sep 2021 | 5.0100 | 5.0600 | 5.0100 | 5.0100 | 5.0100 | 1,500 |
| 03 Sep 2021 | 5.1200 | 5.1800 | 5.1100 | 5.1100 | 5.1100 | 3,000 |
| 02 Sep 2021 | 5.1900 | 5.1900 | 5.0800 | 5.0800 | 5.0800 | 17,700 |
| 01 Sep 2021 | 5.3500 | 5.3500 | 5.2200 | 5.3300 | 5.3300 | 2,200 |
| 31 Aug 2021 | 5.1200 | 5.1600 | 5.0500 | 5.0500 | 5.0500 | 2,100 |
| 30 Aug 2021 | 5.1900 | 5.2500 | 5.1300 | 5.2000 | 5.2000 | 3,900 |
| 27 Aug 2021 | 5.0300 | 5.1600 | 5.0300 | 5.1200 | 5.1200 | 5,100 |
| 26 Aug 2021 | 5.0700 | 5.1100 | 5.0700 | 5.1100 | 5.1100 | 1,200 |
| 25 Aug 2021 | 5.1600 | 5.1700 | 5.1000 | 5.1200 | 5.1200 | 2,300 |
| 24 Aug 2021 | 5.1100 | 5.2000 | 5.1100 | 5.1300 | 5.1300 | 17,100 |
| 23 Aug 2021 | 5.0900 | 5.1000 | 5.0500 | 5.0500 | 5.0500 | 1,700 |
| 20 Aug 2021 | 5.1600 | 5.1600 | 5.0500 | 5.0500 | 5.0500 | 2,600 |
| 20 Aug 2021 | 0.022 Dividend | |||||
| 19 Aug 2021 | 4.9900 | 5.2200 | 4.9900 | 5.1000 | 5.0780 | 7,100 |
| 18 Aug 2021 | 5.2100 | 5.2400 | 5.1100 | 5.2400 | 5.2174 | 6,600 |
| 17 Aug 2021 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 5.0780 | 5,600 |
| 16 Aug 2021 | 5.1900 | 5.2900 | 5.1500 | 5.2200 | 5.1975 | 11,100 |
| 13 Aug 2021 | 5.0400 | 5.1500 | 4.9500 | 4.9500 | 4.9286 | 8,000 |
| 12 Aug 2021 | 4.9800 | 5.1100 | 4.8700 | 5.0200 | 4.9983 | 26,800 |
| 11 Aug 2021 | 4.9100 | 5.0800 | 4.8800 | 4.8800 | 4.8589 | 61,700 |
| 10 Aug 2021 | 5.0400 | 5.0400 | 4.9800 | 4.9800 | 4.9585 | 3,100 |
| 09 Aug 2021 | 4.9900 | 5.1400 | 4.8400 | 4.9200 | 4.8988 | 4,800 |
| 06 Aug 2021 | 4.8900 | 5.1100 | 4.8900 | 5.0000 | 4.9784 | 5,200 |
| 05 Aug 2021 | 5.0100 | 5.0100 | 4.9300 | 4.9300 | 4.9087 | 1,200 |
| 04 Aug 2021 | 5.0600 | 5.1400 | 4.9700 | 4.9900 | 4.9685 | 18,700 |
| 03 Aug 2021 | 5.0000 | 5.0200 | 4.9000 | 5.0200 | 4.9983 | 13,900 |
| 02 Aug 2021 | 4.9000 | 5.1700 | 4.9000 | 4.9200 | 4.8988 | 1,500 |
| 30 Jul 2021 | 5.0600 | 5.1400 | 4.9600 | 4.9800 | 4.9585 | 5,100 |
| 29 Jul 2021 | 5.1600 | 5.1600 | 4.9700 | 5.0800 | 5.0581 | 11,700 |
| 28 Jul 2021 | 5.1200 | 5.2400 | 5.0100 | 5.0300 | 5.0083 | 2,300 |
| 27 Jul 2021 | 5.1900 | 5.1900 | 4.9700 | 4.9700 | 4.9486 | 26,500 |
| 26 Jul 2021 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | 4.9983 | 6,600 |
| 23 Jul 2021 | 4.9600 | 4.9700 | 4.9400 | 4.9500 | 4.9286 | 6,900 |
| 22 Jul 2021 | 4.9000 | 5.0300 | 4.9000 | 4.9100 | 4.8888 | 36,400 |
| 21 Jul 2021 | 4.9900 | 5.1000 | 4.8800 | 5.0500 | 5.0282 | 12,100 |
| 20 Jul 2021 | 4.9500 | 4.9900 | 4.8800 | 4.9900 | 4.9685 | 5,400 |
| 19 Jul 2021 | 4.8000 | 5.0000 | 4.8000 | 4.9700 | 4.9486 | 5,600 |
| 16 Jul 2021 | 5.0000 | 5.1200 | 4.8600 | 5.0600 | 5.0382 | 21,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
