Singapore markets closed

City Developments Limited (CDEVY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
5.61-0.03 (-0.44%)
At close: 02:57PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20225.565.615.555.615.612,500
22 Sept 20225.905.905.615.635.634,100
21 Sept 20225.665.705.605.675.673,900
20 Sept 20225.765.825.675.825.821,500
19 Sept 20225.616.015.615.865.865,500
16 Sept 20225.805.805.705.785.785,200
15 Sept 20226.006.075.855.855.855,600
14 Sept 20225.886.015.875.925.929,100
13 Sept 20225.905.965.855.865.8612,000
12 Sept 20226.176.176.036.096.093,100
09 Sept 20225.966.015.785.985.983,500
08 Sept 20225.965.965.765.855.858,900
07 Sept 20225.895.945.735.945.9416,300
06 Sept 20225.936.175.705.825.825,700
02 Sept 20225.786.095.786.006.0022,400
01 Sept 20226.136.135.805.925.924,700
31 Aug 20225.835.945.825.855.852,200
30 Aug 20225.765.845.755.845.8411,600
29 Aug 20225.865.865.785.805.803,700
26 Aug 20225.915.965.805.805.809,000
25 Aug 20225.825.845.685.825.823,000
24 Aug 20225.795.945.795.805.805,400
23 Aug 20226.066.065.865.875.871,300
22 Aug 20226.126.125.825.925.923,600
19 Aug 20226.356.355.955.985.986,000
19 Aug 20220.088 Dividend
18 Aug 20226.376.376.136.136.044,600
17 Aug 20226.146.216.146.186.091,700
16 Aug 20226.296.296.026.186.094,300
15 Aug 20225.996.195.996.146.055,200
12 Aug 20226.076.076.026.025.93700
11 Aug 20226.116.115.975.975.882,800
10 Aug 20225.946.105.946.045.952,800
09 Aug 20225.816.005.815.975.883,400
08 Aug 20225.945.955.835.955.862,600
05 Aug 20225.986.245.675.945.854,400
04 Aug 20225.606.175.606.106.012,100
03 Aug 20225.895.895.615.615.536,300
02 Aug 20225.565.715.505.685.603,400
01 Aug 20225.715.945.495.765.6818,900
29 Jul 20225.555.675.555.635.551,900
28 Jul 20225.535.755.535.615.532,300
27 Jul 20225.675.675.675.675.591,000
26 Jul 20225.545.785.545.555.476,500
25 Jul 20225.515.985.515.525.444,800
22 Jul 20225.935.935.445.495.414,600
21 Jul 20225.325.705.325.705.624,300
20 Jul 20225.385.665.385.545.463,100
19 Jul 20225.805.805.385.595.515,100
18 Jul 20225.905.905.275.825.743,100
15 Jul 20225.275.445.275.365.287,100
14 Jul 20225.255.355.255.355.274,800
13 Jul 20225.555.555.375.375.293,300
12 Jul 20225.385.555.385.425.341,800
11 Jul 20225.545.595.475.595.514,000
08 Jul 20225.595.675.555.555.475,400
07 Jul 20225.835.955.605.665.587,800
06 Jul 20225.895.945.425.675.597,200
05 Jul 20225.645.765.645.765.682,600
01 Jul 20225.695.845.675.765.683,400
30 Jun 20225.745.955.745.845.7626,500
29 Jun 20225.766.005.765.985.894,500
28 Jun 20226.026.215.836.146.055,700
27 Jun 20225.945.945.905.915.832,200
24 Jun 20225.775.945.775.935.847,000
23 Jun 20226.026.335.706.326.236,000
22 Jun 20225.756.055.755.765.685,700
21 Jun 20226.356.355.815.935.845,500
17 Jun 20225.716.155.715.715.632,000
16 Jun 20226.056.055.615.685.606,500
15 Jun 20225.616.205.616.206.116,000
14 Jun 20225.775.985.605.775.694,200
13 Jun 20225.616.205.615.925.845,900
10 Jun 20226.306.306.006.256.161,400
10 Jun 20220.141 Dividend
09 Jun 20226.306.356.096.256.024,100
08 Jun 20226.346.356.256.316.0864,000
07 Jun 20226.196.276.136.266.0321,800
06 Jun 20226.376.375.936.205.9722,500
03 Jun 20226.396.395.956.075.8520,700
02 Jun 20226.096.355.905.905.6828,100
01 Jun 20226.036.246.036.236.001,700
31 May 20226.136.375.885.885.6680,500
27 May 20226.106.356.016.135.915,500
26 May 20226.206.205.755.875.662,500
25 May 20225.736.045.456.005.78119,400
24 May 20225.906.305.906.306.074,000
23 May 20226.026.025.886.015.791,400
20 May 20225.926.795.926.786.539,000
19 May 20225.966.455.966.286.051,800
18 May 20225.976.305.896.306.072,200
17 May 20226.036.305.805.805.592,800
16 May 20225.946.145.736.145.922,800
13 May 20225.836.125.836.125.902,500
12 May 20225.725.875.405.555.359,100
11 May 20225.855.855.575.735.523,400
10 May 20225.986.085.595.865.657,900
09 May 20226.006.245.796.025.807,200
06 May 20226.096.276.096.115.893,100
05 May 20225.766.615.766.606.3610,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...