Singapore markets open in 7 hours 49 minutes
Straits Times Index
3,394.21 +17.02 (+0.50%) S&P 500
4,070.56 +10.13 (+0.25%) Dow
33,978.08 +28.67 (+0.08%) Nasdaq
11,621.71 +109.30 (+0.95%) BTC-USD
23,582.21 +556.03 (+2.41%) CMC Crypto 200
526.66 +9.65 (+1.87%)
City Developments Limited (CDEVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:18PM EST
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 05 Jan 2023 | 5.88 | 5.93 | 5.88 | 5.91 | 5.91 | 13,500 |
| 04 Jan 2023 | 5.95 | 5.97 | 5.78 | 5.97 | 5.97 | 11,400 |
| 03 Jan 2023 | 5.95 | 6.09 | 5.95 | 6.09 | 6.09 | 1,100 |
| 30 Dec 2022 | 6.15 | 6.15 | 6.05 | 6.15 | 6.15 | 1,900 |
| 29 Dec 2022 | 6.04 | 6.10 | 5.95 | 6.00 | 6.00 | 8,700 |
| 28 Dec 2022 | 6.07 | 6.25 | 5.95 | 5.95 | 5.95 | 2,900 |
| 27 Dec 2022 | 6.11 | 6.11 | 5.87 | 5.87 | 5.87 | 600 |
| 23 Dec 2022 | 6.02 | 6.14 | 5.96 | 6.02 | 6.02 | 1,800 |
| 22 Dec 2022 | 6.01 | 6.23 | 5.97 | 6.14 | 6.14 | 11,600 |
| 21 Dec 2022 | 6.10 | 6.10 | 5.96 | 5.96 | 5.96 | 6,000 |
| 20 Dec 2022 | 6.00 | 6.06 | 6.00 | 6.05 | 6.05 | 4,200 |
| 19 Dec 2022 | 5.96 | 6.06 | 5.88 | 5.99 | 5.99 | 5,000 |
| 16 Dec 2022 | 5.88 | 5.92 | 5.86 | 5.88 | 5.88 | 5,200 |
| 15 Dec 2022 | 6.00 | 6.09 | 5.96 | 5.96 | 5.96 | 2,900 |
| 14 Dec 2022 | 6.13 | 6.20 | 5.96 | 6.13 | 6.13 | 5,300 |
| 13 Dec 2022 | 6.17 | 6.17 | 5.97 | 6.07 | 6.07 | 2,700 |
| 12 Dec 2022 | 6.00 | 6.00 | 5.92 | 5.97 | 5.97 | 20,000 |
| 09 Dec 2022 | 6.04 | 6.04 | 5.94 | 5.98 | 5.98 | 10,200 |
| 08 Dec 2022 | 6.01 | 6.10 | 5.92 | 5.93 | 5.93 | 5,400 |
| 07 Dec 2022 | 5.88 | 6.02 | 5.83 | 5.84 | 5.84 | 3,500 |
| 06 Dec 2022 | 6.12 | 6.22 | 5.98 | 6.05 | 6.05 | 1,500 |
| 05 Dec 2022 | 6.08 | 6.08 | 5.96 | 5.99 | 5.99 | 3,000 |
| 02 Dec 2022 | 6.20 | 6.20 | 6.01 | 6.15 | 6.15 | 8,200 |
| 01 Dec 2022 | 6.08 | 6.22 | 6.05 | 6.05 | 6.05 | 6,500 |
| 30 Nov 2022 | 6.15 | 6.20 | 5.90 | 6.20 | 6.20 | 1,100 |
| 29 Nov 2022 | 6.02 | 6.02 | 5.89 | 5.95 | 5.95 | 4,400 |
| 28 Nov 2022 | 5.76 | 6.03 | 5.76 | 5.82 | 5.82 | 4,600 |
| 25 Nov 2022 | 5.90 | 5.91 | 5.87 | 5.91 | 5.91 | 3,700 |
| 23 Nov 2022 | 5.80 | 5.94 | 5.80 | 5.94 | 5.94 | 600 |
| 22 Nov 2022 | 5.89 | 6.07 | 5.89 | 6.07 | 6.07 | 1,100 |
| 21 Nov 2022 | 5.81 | 5.94 | 5.77 | 5.89 | 5.89 | 9,000 |
| 18 Nov 2022 | 5.81 | 6.07 | 5.81 | 5.92 | 5.92 | 2,300 |
| 17 Nov 2022 | 6.04 | 6.04 | 5.82 | 5.87 | 5.87 | 5,700 |
| 16 Nov 2022 | 5.84 | 5.96 | 5.83 | 5.83 | 5.83 | 3,100 |
| 15 Nov 2022 | 5.82 | 6.00 | 5.82 | 5.92 | 5.92 | 17,600 |
| 14 Nov 2022 | 5.91 | 6.08 | 5.91 | 5.91 | 5.91 | 7,200 |
| 11 Nov 2022 | 5.75 | 5.99 | 5.67 | 5.91 | 5.91 | 8,400 |
| 10 Nov 2022 | 5.63 | 5.76 | 5.63 | 5.76 | 5.76 | 20,800 |
| 09 Nov 2022 | 5.44 | 5.59 | 5.44 | 5.48 | 5.48 | 16,400 |
| 08 Nov 2022 | 5.48 | 5.64 | 5.41 | 5.57 | 5.57 | 2,600 |
| 07 Nov 2022 | 5.38 | 5.73 | 5.38 | 5.56 | 5.56 | 18,800 |
| 04 Nov 2022 | 5.81 | 5.81 | 5.39 | 5.44 | 5.44 | 6,100 |
| 03 Nov 2022 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 6,100 |
| 02 Nov 2022 | 5.68 | 5.68 | 5.36 | 5.36 | 5.36 | 65,400 |
| 01 Nov 2022 | 5.52 | 5.52 | 5.42 | 5.44 | 5.44 | 6,600 |
| 31 Oct 2022 | 5.41 | 5.48 | 5.33 | 5.33 | 5.33 | 5,400 |
| 28 Oct 2022 | 5.40 | 5.50 | 5.39 | 5.49 | 5.49 | 9,200 |
| 27 Oct 2022 | 5.39 | 5.44 | 5.31 | 5.41 | 5.41 | 6,300 |
| 26 Oct 2022 | 5.34 | 5.37 | 5.30 | 5.31 | 5.31 | 5,900 |
| 25 Oct 2022 | 5.20 | 5.27 | 5.20 | 5.27 | 5.27 | 4,800 |
| 24 Oct 2022 | 5.08 | 5.29 | 5.01 | 5.27 | 5.27 | 27,800 |
| 21 Oct 2022 | 5.14 | 5.23 | 5.14 | 5.18 | 5.18 | 4,300 |
| 20 Oct 2022 | 5.47 | 5.47 | 5.21 | 5.21 | 5.21 | 4,900 |
| 19 Oct 2022 | 5.22 | 5.26 | 5.09 | 5.09 | 5.09 | 9,300 |
| 18 Oct 2022 | 5.16 | 5.27 | 5.16 | 5.20 | 5.20 | 6,600 |
| 17 Oct 2022 | 5.28 | 5.32 | 5.16 | 5.26 | 5.26 | 12,200 |
| 14 Oct 2022 | 5.07 | 5.32 | 5.07 | 5.10 | 5.10 | 8,300 |
| 13 Oct 2022 | 5.14 | 5.29 | 5.14 | 5.25 | 5.25 | 3,800 |
| 12 Oct 2022 | 5.28 | 5.44 | 5.21 | 5.24 | 5.24 | 4,400 |
| 11 Oct 2022 | 5.43 | 5.54 | 5.38 | 5.45 | 5.45 | 2,700 |
| 10 Oct 2022 | 5.50 | 5.50 | 5.22 | 5.33 | 5.33 | 6,300 |
| 07 Oct 2022 | 5.37 | 5.55 | 5.30 | 5.35 | 5.35 | 12,200 |
| 06 Oct 2022 | 5.54 | 5.54 | 5.38 | 5.46 | 5.46 | 6,000 |
| 05 Oct 2022 | 5.25 | 5.73 | 5.25 | 5.42 | 5.42 | 26,000 |
| 04 Oct 2022 | 5.25 | 5.59 | 5.25 | 5.52 | 5.52 | 15,200 |
| 03 Oct 2022 | 5.19 | 5.39 | 5.19 | 5.31 | 5.31 | 20,200 |
| 30 Sept 2022 | 5.20 | 5.44 | 5.17 | 5.32 | 5.32 | 23,600 |
| 29 Sept 2022 | 5.20 | 5.40 | 5.11 | 5.24 | 5.24 | 2,600 |
| 28 Sept 2022 | 5.33 | 5.43 | 5.33 | 5.37 | 5.37 | 5,500 |
| 27 Sept 2022 | 5.46 | 5.56 | 5.33 | 5.40 | 5.40 | 6,900 |
| 26 Sept 2022 | 5.53 | 5.55 | 5.37 | 5.38 | 5.38 | 10,900 |
| 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 |
| *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.
