Singapore markets close in 1 minute
Straits Times Index
3,275.83 -11.92 (-0.36%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,106.92 +28.06 (+0.35%) Bitcoin USD
64,366.18 +503.09 (+0.79%) CMC Crypto 200
1,389.78 -6.76 (-0.48%)
City Developments Limited (CDEVY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 4.5000 | 4.5200 | 4.3700 | 4.5200 | 4.5200 | 244,000 |
| 24 Apr 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3500 | 4.3500 | 9,500 |
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.2800 | 4.3300 | 4.3300 | 6,500 |
| 22 Apr 2024 | 4.3000 | 4.3100 | 4.2100 | 4.3100 | 4.3100 | 17,200 |
| 19 Apr 2024 | 4.2800 | 4.2800 | 4.0900 | 4.2100 | 4.2100 | 13,700 |
| 18 Apr 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1400 | 4.1400 | 17,100 |
| 17 Apr 2024 | 4.2900 | 4.2900 | 4.0200 | 4.1200 | 4.1200 | 28,900 |
| 16 Apr 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 13,000 |
| 15 Apr 2024 | 4.1400 | 4.2900 | 4.0800 | 4.1700 | 4.1700 | 96,500 |
| 12 Apr 2024 | 4.2500 | 4.3700 | 4.1500 | 4.2600 | 4.2600 | 15,100 |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2100 | 4.2100 | 12,900 |
| 10 Apr 2024 | 4.3800 | 4.5000 | 4.2500 | 4.5000 | 4.5000 | 12,900 |
| 09 Apr 2024 | 4.4200 | 4.4200 | 4.2800 | 4.4000 | 4.4000 | 8,700 |
| 08 Apr 2024 | 4.3300 | 4.4200 | 4.3300 | 4.3400 | 4.3400 | 10,200 |
| 05 Apr 2024 | 4.3300 | 4.3700 | 4.3100 | 4.3700 | 4.3700 | 26,200 |
| 04 Apr 2024 | 4.3300 | 4.4400 | 4.2200 | 4.2200 | 4.2200 | 3,700 |
| 03 Apr 2024 | 4.2500 | 4.3200 | 4.2400 | 4.2800 | 4.2800 | 7,000 |
| 02 Apr 2024 | 4.3200 | 4.4500 | 4.1800 | 4.2900 | 4.2900 | 13,000 |
| 01 Apr 2024 | 4.2100 | 4.4800 | 4.2100 | 4.2900 | 4.2900 | 25,700 |
| 28 Mar 2024 | 4.2500 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 5,800 |
| 27 Mar 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3600 | 4.3600 | 5,400 |
| 26 Mar 2024 | 4.3900 | 4.3900 | 4.2200 | 4.3100 | 4.3100 | 9,300 |
| 25 Mar 2024 | 4.3400 | 4.3800 | 4.2700 | 4.2700 | 4.2700 | 13,300 |
| 22 Mar 2024 | 4.2500 | 4.5100 | 4.2400 | 4.3800 | 4.3800 | 6,100 |
| 21 Mar 2024 | 4.3600 | 4.5300 | 4.3300 | 4.3600 | 4.3600 | 18,600 |
| 20 Mar 2024 | 4.2900 | 4.3000 | 4.1800 | 4.2800 | 4.2800 | 9,800 |
| 19 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2800 | 4.2800 | 23,700 |
| 18 Mar 2024 | 4.3900 | 4.4800 | 4.3100 | 4.3100 | 4.3100 | 21,500 |
| 15 Mar 2024 | 4.2700 | 4.4000 | 4.2700 | 4.4000 | 4.4000 | 2,100 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 112,200 |
| 13 Mar 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5500 | 4.5500 | 26,100 |
| 12 Mar 2024 | 4.3900 | 4.5500 | 4.3900 | 4.5200 | 4.5200 | 9,500 |
| 11 Mar 2024 | 4.5000 | 4.5400 | 4.3600 | 4.3800 | 4.3800 | 12,500 |
| 08 Mar 2024 | 4.3300 | 4.4700 | 4.3000 | 4.3200 | 4.3200 | 8,600 |
| 07 Mar 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3500 | 4.3500 | 10,400 |
| 06 Mar 2024 | 4.2200 | 4.3300 | 4.0600 | 4.0900 | 4.0900 | 7,800 |
| 05 Mar 2024 | 4.0000 | 4.2000 | 4.0000 | 4.1400 | 4.1400 | 10,300 |
| 04 Mar 2024 | 4.3300 | 4.3300 | 4.1800 | 4.1800 | 4.1800 | 14,400 |
| 01 Mar 2024 | 4.2400 | 4.3900 | 4.1300 | 4.1300 | 4.1300 | 3,500 |
| 29 Feb 2024 | 4.1700 | 4.2600 | 4.1600 | 4.1900 | 4.1900 | 3,300 |
| 28 Feb 2024 | 4.1600 | 4.3700 | 4.1600 | 4.3700 | 4.3700 | 3,800 |
| 27 Feb 2024 | 4.4100 | 4.5000 | 4.3100 | 4.4100 | 4.4100 | 3,500 |
| 26 Feb 2024 | 4.4200 | 4.5500 | 4.3200 | 4.3200 | 4.3200 | 6,400 |
| 23 Feb 2024 | 4.4800 | 4.5100 | 4.4800 | 4.5100 | 4.5100 | 1,600 |
| 22 Feb 2024 | 4.4900 | 4.8100 | 4.4900 | 4.5900 | 4.5900 | 3,700 |
| 21 Feb 2024 | 4.5400 | 4.5400 | 4.3800 | 4.4700 | 4.4700 | 7,200 |
| 20 Feb 2024 | 4.3400 | 4.6400 | 4.3400 | 4.4700 | 4.4700 | 13,500 |
| 16 Feb 2024 | 4.5000 | 4.5000 | 4.3500 | 4.5000 | 4.5000 | 5,600 |
| 15 Feb 2024 | 4.4500 | 4.5200 | 4.2900 | 4.4400 | 4.4400 | 14,900 |
| 14 Feb 2024 | 4.3500 | 4.5300 | 4.3500 | 4.4100 | 4.4100 | 10,800 |
| 13 Feb 2024 | 4.3700 | 4.4900 | 4.3700 | 4.4900 | 4.4900 | 13,600 |
| 12 Feb 2024 | 4.3100 | 4.4900 | 4.3100 | 4.4500 | 4.4500 | 3,900 |
| 09 Feb 2024 | 4.4200 | 4.5500 | 4.2500 | 4.4800 | 4.4800 | 58,900 |
| 08 Feb 2024 | 4.4000 | 4.5700 | 4.3400 | 4.4500 | 4.4500 | 5,600 |
| 07 Feb 2024 | 4.6100 | 4.6200 | 4.4300 | 4.5100 | 4.5100 | 29,700 |
| 06 Feb 2024 | 4.2600 | 4.4300 | 4.2600 | 4.4300 | 4.4300 | 5,400 |
| 05 Feb 2024 | 4.4200 | 4.5700 | 4.3200 | 4.3600 | 4.3600 | 54,100 |
| 02 Feb 2024 | 4.5300 | 4.5300 | 4.4600 | 4.5100 | 4.5100 | 13,200 |
| 01 Feb 2024 | 4.4200 | 4.4800 | 4.3600 | 4.4700 | 4.4700 | 5,200 |
| 31 Jan 2024 | 4.4000 | 4.5600 | 4.4000 | 4.5400 | 4.5400 | 2,800 |
| 30 Jan 2024 | 4.5700 | 4.6100 | 4.5300 | 4.5300 | 4.5300 | 18,400 |
| 29 Jan 2024 | 4.6000 | 4.7300 | 4.4400 | 4.4700 | 4.4700 | 13,800 |
| 26 Jan 2024 | 4.6100 | 4.6700 | 4.4900 | 4.6700 | 4.6700 | 9,000 |
| 25 Jan 2024 | 4.6700 | 4.7500 | 4.6500 | 4.6900 | 4.6900 | 5,400 |
| 24 Jan 2024 | 4.6700 | 4.8600 | 4.6700 | 4.7600 | 4.7600 | 4,400 |
| 23 Jan 2024 | 4.6800 | 4.7600 | 4.6700 | 4.7500 | 4.7500 | 8,100 |
| 22 Jan 2024 | 4.7700 | 4.8500 | 4.6700 | 4.7300 | 4.7300 | 15,600 |
| 19 Jan 2024 | 4.7100 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 2,800 |
| 18 Jan 2024 | 4.7600 | 4.8000 | 4.6700 | 4.7400 | 4.7400 | 10,100 |
| 17 Jan 2024 | 4.7100 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 23,500 |
| 16 Jan 2024 | 4.8000 | 4.8200 | 4.7600 | 4.8100 | 4.8100 | 14,900 |
| 12 Jan 2024 | 4.8600 | 4.9000 | 4.7800 | 4.8500 | 4.8500 | 17,800 |
| 11 Jan 2024 | 4.8400 | 4.9200 | 4.7300 | 4.8000 | 4.8000 | 85,000 |
| 10 Jan 2024 | 4.8500 | 4.9100 | 4.8100 | 4.8100 | 4.8100 | 11,400 |
| 09 Jan 2024 | 5.0600 | 5.0600 | 4.7600 | 4.8600 | 4.8600 | 7,900 |
| 08 Jan 2024 | 4.9000 | 5.0200 | 4.8000 | 4.9300 | 4.9300 | 5,100 |
| 05 Jan 2024 | 4.6700 | 4.9800 | 4.6700 | 4.8500 | 4.8500 | 7,900 |
| 04 Jan 2024 | 4.8300 | 4.8400 | 4.7800 | 4.8400 | 4.8400 | 3,600 |
| 03 Jan 2024 | 5.0500 | 5.0500 | 4.8900 | 4.9500 | 4.9500 | 17,000 |
| 02 Jan 2024 | 5.0400 | 5.0400 | 4.9400 | 5.0300 | 5.0300 | 61,200 |
| 29 Dec 2023 | 4.9900 | 4.9900 | 4.9300 | 4.9900 | 4.9900 | 3,400 |
| 28 Dec 2023 | 4.9100 | 4.9700 | 4.9100 | 4.9500 | 4.9500 | 5,900 |
| 27 Dec 2023 | 4.9000 | 4.9500 | 4.8600 | 4.8800 | 4.8800 | 8,700 |
| 26 Dec 2023 | 4.8500 | 5.0300 | 4.6900 | 4.8000 | 4.8000 | 17,600 |
| 22 Dec 2023 | 4.6700 | 4.8400 | 4.6700 | 4.7900 | 4.7900 | 12,100 |
| 21 Dec 2023 | 4.8300 | 4.8300 | 4.6500 | 4.8300 | 4.8300 | 27,700 |
| 20 Dec 2023 | 4.7800 | 4.7900 | 4.6100 | 4.6900 | 4.6900 | 9,400 |
| 19 Dec 2023 | 4.7600 | 4.8300 | 4.6300 | 4.7200 | 4.7200 | 5,500 |
| 18 Dec 2023 | 4.7400 | 4.8800 | 4.7400 | 4.8800 | 4.8800 | 12,800 |
| 15 Dec 2023 | 4.9700 | 5.0200 | 4.9000 | 5.0200 | 5.0200 | 12,700 |
| 14 Dec 2023 | 4.8400 | 4.8600 | 4.7300 | 4.8400 | 4.8400 | 23,200 |
| 13 Dec 2023 | 4.6600 | 4.6600 | 4.5200 | 4.6400 | 4.6400 | 11,200 |
| 12 Dec 2023 | 4.6200 | 4.6400 | 4.5900 | 4.5900 | 4.5900 | 14,800 |
| 11 Dec 2023 | 4.8300 | 4.8300 | 4.5800 | 4.5800 | 4.5800 | 96,200 |
| 08 Dec 2023 | 4.6200 | 4.6500 | 4.5500 | 4.6200 | 4.6200 | 11,400 |
| 07 Dec 2023 | 4.6100 | 4.7100 | 4.5000 | 4.6100 | 4.6100 | 6,300 |
| 06 Dec 2023 | 4.7000 | 4.7000 | 4.5100 | 4.6100 | 4.6100 | 51,800 |
| 05 Dec 2023 | 4.5300 | 4.6200 | 4.4600 | 4.5900 | 4.5900 | 18,700 |
| 04 Dec 2023 | 4.4600 | 4.5700 | 4.4600 | 4.4800 | 4.4800 | 8,100 |
| 01 Dec 2023 | 4.6300 | 4.7400 | 4.6100 | 4.6200 | 4.6200 | 13,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.