Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,986.73 -186.17 (-0.64%) CMC Crypto 200
625.79 -3.71 (-0.59%)
City Developments Limited (CDEVY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:14PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 6.10 | 6.35 | 6.01 | 6.13 | 6.13 | 5,500 |
| 26 May 2022 | 6.20 | 6.20 | 5.75 | 5.87 | 5.87 | 2,500 |
| 25 May 2022 | 5.73 | 6.04 | 5.45 | 6.00 | 6.00 | 119,400 |
| 24 May 2022 | 5.90 | 6.30 | 5.90 | 6.30 | 6.30 | 4,000 |
| 23 May 2022 | 6.02 | 6.02 | 5.88 | 6.01 | 6.01 | 1,400 |
| 20 May 2022 | 5.92 | 6.79 | 5.92 | 6.78 | 6.78 | 9,000 |
| 19 May 2022 | 5.96 | 6.45 | 5.96 | 6.28 | 6.28 | 1,800 |
| 18 May 2022 | 5.97 | 6.30 | 5.89 | 6.30 | 6.30 | 2,200 |
| 17 May 2022 | 6.03 | 6.30 | 5.80 | 5.80 | 5.80 | 2,800 |
| 16 May 2022 | 5.94 | 6.14 | 5.73 | 6.14 | 6.14 | 2,800 |
| 13 May 2022 | 5.83 | 6.12 | 5.83 | 6.12 | 6.12 | 2,500 |
| 12 May 2022 | 5.72 | 5.87 | 5.40 | 5.55 | 5.55 | 9,100 |
| 11 May 2022 | 5.85 | 5.85 | 5.57 | 5.73 | 5.73 | 3,400 |
| 10 May 2022 | 5.98 | 6.08 | 5.59 | 5.86 | 5.86 | 7,900 |
| 09 May 2022 | 6.00 | 6.24 | 5.79 | 6.02 | 6.02 | 7,200 |
| 06 May 2022 | 6.09 | 6.27 | 6.09 | 6.11 | 6.11 | 3,100 |
| 05 May 2022 | 5.76 | 6.61 | 5.76 | 6.60 | 6.60 | 10,900 |
| 04 May 2022 | 5.91 | 6.05 | 5.75 | 5.75 | 5.75 | 5,100 |
| 03 May 2022 | 6.36 | 6.36 | 6.14 | 6.31 | 6.31 | 1,800 |
| 03 May 2022 | 0.066 Dividend | |||||
| 02 May 2022 | 6.12 | 6.22 | 6.11 | 6.11 | 6.04 | 9,700 |
| 29 Apr 2022 | 6.02 | 6.18 | 6.02 | 6.18 | 6.11 | 1,000 |
| 28 Apr 2022 | 6.36 | 6.50 | 6.17 | 6.35 | 6.28 | 22,000 |
| 27 Apr 2022 | 6.29 | 6.29 | 6.28 | 6.28 | 6.21 | 14,300 |
| 26 Apr 2022 | 6.16 | 6.24 | 6.04 | 6.16 | 6.09 | 1,900 |
| 25 Apr 2022 | 6.32 | 6.32 | 5.96 | 6.14 | 6.07 | 1,400 |
| 22 Apr 2022 | 6.32 | 6.32 | 6.03 | 6.03 | 5.96 | 2,300 |
| 21 Apr 2022 | 6.35 | 6.35 | 6.10 | 6.23 | 6.16 | 2,000 |
| 20 Apr 2022 | 6.20 | 6.24 | 5.99 | 5.99 | 5.93 | 3,500 |
| 19 Apr 2022 | 6.11 | 6.19 | 6.00 | 6.19 | 6.12 | 8,000 |
| 18 Apr 2022 | 5.87 | 6.22 | 5.87 | 6.22 | 6.15 | 4,100 |
| 14 Apr 2022 | 6.04 | 6.11 | 6.04 | 6.11 | 6.04 | 2,400 |
| 13 Apr 2022 | 6.18 | 6.18 | 5.97 | 6.00 | 5.94 | 3,000 |
| 12 Apr 2022 | 6.02 | 6.13 | 5.96 | 6.01 | 5.95 | 5,200 |
| 11 Apr 2022 | 6.17 | 6.17 | 5.76 | 5.77 | 5.71 | 2,000 |
| 08 Apr 2022 | 6.01 | 6.07 | 5.91 | 5.91 | 5.85 | 46,100 |
| 07 Apr 2022 | 5.88 | 6.13 | 5.88 | 6.03 | 5.96 | 10,200 |
| 06 Apr 2022 | 5.93 | 5.98 | 5.91 | 5.94 | 5.88 | 5,600 |
| 05 Apr 2022 | 6.20 | 6.20 | 5.93 | 6.10 | 6.03 | 4,700 |
| 04 Apr 2022 | 6.00 | 6.00 | 5.88 | 5.98 | 5.92 | 3,100 |
| 01 Apr 2022 | 5.61 | 6.03 | 5.61 | 6.03 | 5.96 | 3,700 |
| 31 Mar 2022 | 5.78 | 5.89 | 5.67 | 5.67 | 5.61 | 11,100 |
| 30 Mar 2022 | 5.66 | 6.01 | 5.66 | 5.80 | 5.74 | 76,300 |
| 29 Mar 2022 | 5.73 | 5.86 | 5.73 | 5.86 | 5.80 | 5,200 |
| 28 Mar 2022 | 5.89 | 5.89 | 5.81 | 5.82 | 5.76 | 2,700 |
| 25 Mar 2022 | 5.87 | 5.87 | 5.76 | 5.78 | 5.72 | 2,300 |
| 24 Mar 2022 | 5.66 | 5.77 | 5.61 | 5.66 | 5.60 | 4,800 |
| 23 Mar 2022 | 5.48 | 5.51 | 5.47 | 5.51 | 5.45 | 1,400 |
| 22 Mar 2022 | 5.66 | 5.66 | 5.44 | 5.44 | 5.38 | 2,700 |
| 21 Mar 2022 | 5.55 | 5.55 | 5.47 | 5.47 | 5.41 | 2,400 |
| 18 Mar 2022 | 5.61 | 5.61 | 5.40 | 5.50 | 5.44 | 3,000 |
| 17 Mar 2022 | 5.67 | 5.67 | 5.39 | 5.46 | 5.40 | 3,500 |
| 16 Mar 2022 | 5.37 | 5.45 | 5.26 | 5.41 | 5.35 | 3,800 |
| 15 Mar 2022 | 5.30 | 5.30 | 5.12 | 5.19 | 5.13 | 14,300 |
| 14 Mar 2022 | 5.45 | 5.50 | 5.32 | 5.47 | 5.41 | 1,700 |
| 11 Mar 2022 | 5.36 | 5.36 | 5.35 | 5.35 | 5.29 | 700 |
| 10 Mar 2022 | 5.07 | 5.36 | 5.07 | 5.36 | 5.30 | 2,000 |
| 09 Mar 2022 | 4.95 | 5.34 | 4.95 | 5.25 | 5.19 | 7,200 |
| 08 Mar 2022 | 5.00 | 5.13 | 5.00 | 5.13 | 5.07 | 500 |
| 07 Mar 2022 | 5.17 | 5.27 | 5.03 | 5.12 | 5.06 | 6,000 |
| 04 Mar 2022 | 5.04 | 5.16 | 5.04 | 5.05 | 5.00 | 1,600 |
| 03 Mar 2022 | 5.17 | 5.23 | 5.17 | 5.19 | 5.13 | 2,300 |
| 02 Mar 2022 | 5.28 | 5.28 | 5.14 | 5.28 | 5.22 | 6,600 |
| 01 Mar 2022 | 5.13 | 5.35 | 5.13 | 5.13 | 5.07 | 5,100 |
| 28 Feb 2022 | 5.33 | 5.38 | 5.11 | 5.11 | 5.05 | 5,500 |
| 25 Feb 2022 | 5.35 | 5.39 | 5.35 | 5.39 | 5.33 | 5,700 |
| 24 Feb 2022 | 5.13 | 5.34 | 5.03 | 5.34 | 5.28 | 6,100 |
| 23 Feb 2022 | 5.40 | 5.41 | 5.30 | 5.30 | 5.24 | 9,100 |
| 22 Feb 2022 | 5.36 | 5.50 | 5.36 | 5.41 | 5.35 | 7,300 |
| 18 Feb 2022 | 5.46 | 5.53 | 5.38 | 5.45 | 5.39 | 4,300 |
| 17 Feb 2022 | 5.42 | 5.51 | 5.42 | 5.51 | 5.45 | 5,300 |
| 16 Feb 2022 | 5.38 | 5.39 | 5.38 | 5.39 | 5.33 | 700 |
| 15 Feb 2022 | 5.29 | 5.57 | 5.29 | 5.42 | 5.36 | 2,800 |
| 14 Feb 2022 | 5.20 | 5.32 | 5.14 | 5.32 | 5.26 | 4,500 |
| 11 Feb 2022 | 5.60 | 5.60 | 5.25 | 5.25 | 5.19 | 6,200 |
| 10 Feb 2022 | 5.38 | 5.45 | 5.38 | 5.45 | 5.39 | 1,000 |
| 09 Feb 2022 | 5.54 | 5.61 | 5.51 | 5.60 | 5.54 | 4,500 |
| 08 Feb 2022 | 5.60 | 5.60 | 5.42 | 5.57 | 5.51 | 10,700 |
| 07 Feb 2022 | 5.18 | 5.49 | 5.18 | 5.49 | 5.43 | 5,400 |
| 04 Feb 2022 | 5.45 | 5.45 | 5.30 | 5.45 | 5.39 | 15,400 |
| 03 Feb 2022 | 5.29 | 5.49 | 5.11 | 5.36 | 5.30 | 29,300 |
| 02 Feb 2022 | 5.44 | 5.44 | 5.16 | 5.35 | 5.29 | 16,700 |
| 01 Feb 2022 | 5.05 | 5.34 | 5.05 | 5.34 | 5.28 | 17,100 |
| 31 Jan 2022 | 5.35 | 5.35 | 5.22 | 5.22 | 5.16 | 12,800 |
| 28 Jan 2022 | 5.22 | 5.22 | 5.01 | 5.19 | 5.13 | 11,700 |
| 27 Jan 2022 | 5.43 | 5.43 | 5.16 | 5.32 | 5.26 | 16,100 |
| 26 Jan 2022 | 5.31 | 5.45 | 5.23 | 5.37 | 5.31 | 7,600 |
| 25 Jan 2022 | 5.42 | 5.42 | 5.19 | 5.29 | 5.23 | 5,700 |
| 24 Jan 2022 | 5.22 | 5.37 | 5.18 | 5.23 | 5.17 | 23,600 |
| 21 Jan 2022 | 5.31 | 5.44 | 5.17 | 5.27 | 5.21 | 20,700 |
| 20 Jan 2022 | 5.49 | 5.49 | 5.16 | 5.36 | 5.30 | 11,600 |
| 19 Jan 2022 | 5.25 | 5.46 | 5.19 | 5.46 | 5.40 | 11,200 |
| 18 Jan 2022 | 5.07 | 5.37 | 5.07 | 5.32 | 5.26 | 30,800 |
| 14 Jan 2022 | 5.29 | 5.33 | 5.19 | 5.19 | 5.13 | 6,800 |
| 13 Jan 2022 | 5.22 | 5.35 | 5.09 | 5.18 | 5.12 | 28,300 |
| 12 Jan 2022 | 4.97 | 5.21 | 4.97 | 5.11 | 5.05 | 2,200 |
| 11 Jan 2022 | 4.87 | 5.27 | 4.87 | 5.10 | 5.04 | 10,400 |
| 10 Jan 2022 | 5.11 | 5.11 | 4.97 | 5.05 | 5.00 | 89,500 |
| 07 Jan 2022 | 5.17 | 5.17 | 5.03 | 5.15 | 5.09 | 6,000 |
| 06 Jan 2022 | 5.07 | 5.24 | 4.92 | 5.21 | 5.15 | 16,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
