Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,941.96 +2,164.37 (+3.29%) CMC Crypto 200
1,375.03 +44.42 (+3.34%)
City Developments Limited (CDEVY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 12:40PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 171 |
| 25 Jul 2024 | 4.0200 | 4.1000 | 3.9500 | 3.9500 | 3.9500 | 13,900 |
| 24 Jul 2024 | 4.0500 | 4.0700 | 4.0100 | 4.0100 | 4.0100 | 7,400 |
| 23 Jul 2024 | 4.0300 | 4.0400 | 3.9200 | 3.9200 | 3.9200 | 1,300 |
| 22 Jul 2024 | 3.8600 | 4.1300 | 3.8600 | 4.0100 | 4.0100 | 9,900 |
| 19 Jul 2024 | 4.0400 | 4.0700 | 4.0000 | 4.0300 | 4.0300 | 132,500 |
| 18 Jul 2024 | 4.0700 | 4.0700 | 4.0000 | 4.0100 | 4.0100 | 13,300 |
| 17 Jul 2024 | 4.0900 | 4.0900 | 4.0300 | 4.0600 | 4.0600 | 4,100 |
| 16 Jul 2024 | 4.1000 | 4.1200 | 4.0300 | 4.0300 | 4.0300 | 6,300 |
| 15 Jul 2024 | 4.1700 | 4.1700 | 4.0100 | 4.1000 | 4.1000 | 42,500 |
| 12 Jul 2024 | 4.0400 | 4.0700 | 3.9600 | 3.9800 | 3.9800 | 2,100 |
| 11 Jul 2024 | 3.9900 | 3.9900 | 3.8800 | 3.9000 | 3.9000 | 6,300 |
| 10 Jul 2024 | 3.8600 | 3.9100 | 3.7900 | 3.8300 | 3.8300 | 2,600 |
| 09 Jul 2024 | 3.7800 | 3.8300 | 3.7800 | 3.8000 | 3.8000 | 1,000 |
| 08 Jul 2024 | 3.8700 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | 14,900 |
| 05 Jul 2024 | 3.8800 | 3.8800 | 3.8000 | 3.8700 | 3.8700 | 7,500 |
| 03 Jul 2024 | 3.8200 | 3.9300 | 3.7600 | 3.7700 | 3.7700 | 9,600 |
| 02 Jul 2024 | 3.8300 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 10,300 |
| 01 Jul 2024 | 3.9900 | 3.9900 | 3.7300 | 3.7400 | 3.7400 | 7,000 |
| 28 Jun 2024 | 3.7000 | 3.7900 | 3.7000 | 3.7500 | 3.7500 | 6,600 |
| 27 Jun 2024 | 3.8900 | 3.9000 | 3.8400 | 3.8900 | 3.8900 | 6,500 |
| 26 Jun 2024 | 3.8500 | 4.0300 | 3.8000 | 3.8300 | 3.8300 | 21,800 |
| 25 Jun 2024 | 3.9200 | 3.9500 | 3.8800 | 3.8800 | 3.8800 | 6,500 |
| 24 Jun 2024 | 3.8500 | 4.0300 | 3.8500 | 3.9000 | 3.9000 | 5,700 |
| 21 Jun 2024 | 3.9300 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 3,200 |
| 20 Jun 2024 | 3.9000 | 3.9000 | 3.7700 | 3.8500 | 3.8500 | 7,000 |
| 18 Jun 2024 | 3.9400 | 3.9400 | 3.8500 | 3.8500 | 3.8500 | 158,400 |
| 17 Jun 2024 | 3.8500 | 4.0600 | 3.8500 | 3.8700 | 3.8700 | 6,000 |
| 14 Jun 2024 | 3.9500 | 3.9500 | 3.8500 | 3.9300 | 3.9300 | 1,600 |
| 13 Jun 2024 | 4.0000 | 4.0400 | 3.8700 | 3.8700 | 3.8700 | 11,400 |
| 12 Jun 2024 | 3.9600 | 4.0300 | 3.9200 | 3.9200 | 3.9200 | 12,300 |
| 11 Jun 2024 | 3.9000 | 3.9900 | 3.8600 | 3.8900 | 3.8900 | 6,400 |
| 10 Jun 2024 | 4.0400 | 4.0400 | 3.8400 | 4.0200 | 4.0200 | 5,800 |
| 07 Jun 2024 | 4.0200 | 4.0700 | 4.0000 | 4.0000 | 4.0000 | 2,700 |
| 06 Jun 2024 | 4.0500 | 4.1100 | 4.0500 | 4.1100 | 4.1100 | 5,700 |
| 05 Jun 2024 | 4.1900 | 4.1900 | 4.0600 | 4.1200 | 4.1200 | 6,700 |
| 04 Jun 2024 | 4.1500 | 4.2200 | 4.1500 | 4.2100 | 4.2100 | 3,500 |
| 03 Jun 2024 | 4.2000 | 4.2300 | 4.0700 | 4.1400 | 4.1400 | 6,500 |
| 31 May 2024 | 4.1700 | 4.1700 | 4.0500 | 4.1100 | 4.1100 | 94,300 |
| 30 May 2024 | 4.3400 | 4.3800 | 4.2300 | 4.3800 | 4.3800 | 9,100 |
| 29 May 2024 | 4.5400 | 4.5400 | 4.2500 | 4.2500 | 4.2500 | 1,900 |
| 28 May 2024 | 4.3300 | 4.4200 | 4.2500 | 4.3900 | 4.3900 | 4,700 |
| 24 May 2024 | 4.3600 | 4.3900 | 4.1900 | 4.3000 | 4.3000 | 41,400 |
| 23 May 2024 | 4.4300 | 4.4300 | 4.3200 | 4.3600 | 4.3600 | 7,000 |
| 22 May 2024 | 4.3600 | 4.4500 | 4.2200 | 4.4400 | 4.4400 | 17,400 |
| 21 May 2024 | 4.3400 | 4.4600 | 4.2000 | 4.3700 | 4.3700 | 6,500 |
| 20 May 2024 | 4.3100 | 4.4400 | 4.1800 | 4.2600 | 4.2600 | 11,600 |
| 17 May 2024 | 4.1400 | 4.4000 | 4.1400 | 4.3900 | 4.3900 | 13,000 |
| 16 May 2024 | 4.3900 | 4.4500 | 4.2900 | 4.4500 | 4.4500 | 8,300 |
| 15 May 2024 | 4.3000 | 4.3000 | 4.1600 | 4.1700 | 4.1700 | 1,900 |
| 14 May 2024 | 4.5500 | 4.5700 | 4.2500 | 4.3300 | 4.3300 | 2,100 |
| 13 May 2024 | 4.4700 | 4.5700 | 4.3600 | 4.4700 | 4.4700 | 9,000 |
| 10 May 2024 | 4.5000 | 4.5700 | 4.4200 | 4.4600 | 4.4600 | 6,000 |
| 09 May 2024 | 4.4300 | 4.4600 | 4.2500 | 4.4600 | 4.4600 | 7,600 |
| 08 May 2024 | 4.5100 | 4.5100 | 4.3900 | 4.4700 | 4.4700 | 10,200 |
| 07 May 2024 | 4.3900 | 4.4700 | 4.3400 | 4.4700 | 4.4700 | 25,900 |
| 06 May 2024 | 4.4300 | 4.4900 | 4.3100 | 4.4900 | 4.4900 | 14,800 |
| 03 May 2024 | 4.2800 | 4.5400 | 4.2800 | 4.4800 | 4.4800 | 33,300 |
| 03 May 2024 | 0.059 Dividend | |||||
| 02 May 2024 | 4.5800 | 4.5800 | 4.4700 | 4.5300 | 4.4710 | 6,600 |
| 01 May 2024 | 4.5500 | 4.5500 | 4.4100 | 4.5500 | 4.4907 | 11,300 |
| 30 Apr 2024 | 4.5300 | 4.6000 | 4.5300 | 4.5500 | 4.4907 | 6,300 |
| 29 Apr 2024 | 4.5000 | 4.6200 | 4.4300 | 4.5500 | 4.4907 | 27,800 |
| 26 Apr 2024 | 4.5400 | 4.5400 | 4.3800 | 4.3800 | 4.3230 | 35,800 |
| 25 Apr 2024 | 4.5000 | 4.5200 | 4.3700 | 4.5200 | 4.4611 | 244,000 |
| 24 Apr 2024 | 4.3900 | 4.4000 | 4.2900 | 4.3500 | 4.2933 | 9,500 |
| 23 Apr 2024 | 4.4000 | 4.4000 | 4.2800 | 4.3300 | 4.2736 | 6,500 |
| 22 Apr 2024 | 4.3000 | 4.3100 | 4.2100 | 4.3100 | 4.2539 | 17,200 |
| 19 Apr 2024 | 4.2800 | 4.2800 | 4.0900 | 4.2100 | 4.1552 | 13,700 |
| 18 Apr 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1400 | 4.0861 | 17,100 |
| 17 Apr 2024 | 4.2900 | 4.2900 | 4.0200 | 4.1200 | 4.0663 | 28,900 |
| 16 Apr 2024 | 4.0800 | 4.0800 | 4.0000 | 4.0100 | 3.9578 | 13,000 |
| 15 Apr 2024 | 4.1400 | 4.2900 | 4.0800 | 4.1700 | 4.1157 | 96,500 |
| 12 Apr 2024 | 4.2500 | 4.3700 | 4.1500 | 4.2600 | 4.2045 | 15,100 |
| 11 Apr 2024 | 4.3000 | 4.3000 | 4.1800 | 4.2100 | 4.1552 | 12,900 |
| 10 Apr 2024 | 4.3800 | 4.5000 | 4.2500 | 4.5000 | 4.4414 | 12,900 |
| 09 Apr 2024 | 4.4200 | 4.4200 | 4.2800 | 4.4000 | 4.3427 | 8,700 |
| 08 Apr 2024 | 4.3300 | 4.4200 | 4.3300 | 4.3400 | 4.2835 | 10,200 |
| 05 Apr 2024 | 4.3300 | 4.3700 | 4.3100 | 4.3700 | 4.3131 | 26,200 |
| 04 Apr 2024 | 4.3300 | 4.4400 | 4.2200 | 4.2200 | 4.1650 | 3,700 |
| 03 Apr 2024 | 4.2500 | 4.3200 | 4.2400 | 4.2800 | 4.2243 | 7,000 |
| 02 Apr 2024 | 4.3200 | 4.4500 | 4.1800 | 4.2900 | 4.2341 | 13,000 |
| 01 Apr 2024 | 4.2100 | 4.4800 | 4.2100 | 4.2900 | 4.2341 | 25,700 |
| 28 Mar 2024 | 4.2500 | 4.3600 | 4.2500 | 4.2800 | 4.2243 | 5,800 |
| 27 Mar 2024 | 4.2500 | 4.3600 | 4.2500 | 4.3600 | 4.3032 | 5,400 |
| 26 Mar 2024 | 4.3900 | 4.3900 | 4.2200 | 4.3100 | 4.2539 | 9,300 |
| 25 Mar 2024 | 4.3400 | 4.3800 | 4.2700 | 4.2700 | 4.2144 | 13,300 |
| 22 Mar 2024 | 4.2500 | 4.5100 | 4.2400 | 4.3800 | 4.3230 | 6,100 |
| 21 Mar 2024 | 4.3600 | 4.5300 | 4.3300 | 4.3600 | 4.3032 | 18,600 |
| 20 Mar 2024 | 4.2900 | 4.3000 | 4.1800 | 4.2800 | 4.2243 | 9,800 |
| 19 Mar 2024 | 4.2200 | 4.3000 | 4.2200 | 4.2800 | 4.2243 | 23,700 |
| 18 Mar 2024 | 4.3900 | 4.4800 | 4.3100 | 4.3100 | 4.2539 | 21,500 |
| 15 Mar 2024 | 4.2700 | 4.4000 | 4.2700 | 4.4000 | 4.3427 | 2,100 |
| 14 Mar 2024 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3230 | 112,200 |
| 13 Mar 2024 | 4.4400 | 4.5800 | 4.4300 | 4.5500 | 4.4907 | 26,100 |
| 12 Mar 2024 | 4.3900 | 4.5500 | 4.3900 | 4.5200 | 4.4611 | 9,500 |
| 11 Mar 2024 | 4.5000 | 4.5400 | 4.3600 | 4.3800 | 4.3230 | 12,500 |
| 08 Mar 2024 | 4.3300 | 4.4700 | 4.3000 | 4.3200 | 4.2637 | 8,600 |
| 07 Mar 2024 | 4.2600 | 4.3500 | 4.2200 | 4.3500 | 4.2933 | 10,400 |
| 06 Mar 2024 | 4.2200 | 4.3300 | 4.0600 | 4.0900 | 4.0367 | 7,800 |
| *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.