City Developments Limited (C09.SI)
SES - SES Delayed Price. Currency in SGD
Add to watchlist
At close: 05:06PM SGT
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 5.26 | 5.30 | 5.23 | 5.29 | 5.29 | 1,614,300 |
| Oct 17, 2024 | - | - | - | - | - | - |
| Oct 16, 2024 | 5.18 | 5.23 | 5.17 | 5.22 | 5.22 | 947,900 |
| Oct 15, 2024 | 5.26 | 5.26 | 5.16 | 5.17 | 5.17 | 3,247,100 |
| Oct 14, 2024 | 5.25 | 5.27 | 5.22 | 5.24 | 5.24 | 1,044,900 |
| Oct 11, 2024 | 5.26 | 5.29 | 5.22 | 5.24 | 5.24 | 1,463,400 |
| Oct 10, 2024 | 5.30 | 5.32 | 5.25 | 5.26 | 5.26 | 2,063,500 |
| Oct 09, 2024 | 5.37 | 5.39 | 5.26 | 5.28 | 5.28 | 2,611,400 |
| Oct 08, 2024 | 5.43 | 5.49 | 5.33 | 5.34 | 5.34 | 2,918,700 |
| Oct 07, 2024 | 5.48 | 5.49 | 5.39 | 5.44 | 5.44 | 2,080,700 |
| Oct 04, 2024 | 5.45 | 5.49 | 5.42 | 5.46 | 5.46 | 1,693,700 |
| Oct 03, 2024 | 5.44 | 5.50 | 5.43 | 5.48 | 5.48 | 2,068,600 |
| Oct 02, 2024 | 5.44 | 5.48 | 5.41 | 5.44 | 5.44 | 1,553,600 |
| Oct 01, 2024 | 5.41 | 5.47 | 5.40 | 5.44 | 5.44 | 1,447,300 |
| Sept 30, 2024 | 5.42 | 5.48 | 5.40 | 5.40 | 5.40 | 2,072,400 |
| Sept 27, 2024 | 5.34 | 5.42 | 5.34 | 5.41 | 5.41 | 2,500,700 |
| Sept 26, 2024 | 5.31 | 5.36 | 5.31 | 5.34 | 5.34 | 1,478,400 |
| Sept 25, 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.31 | 1,494,300 |
| Sept 24, 2024 | 5.31 | 5.41 | 5.31 | 5.38 | 5.38 | 1,820,700 |
| Sept 23, 2024 | 5.37 | 5.39 | 5.27 | 5.30 | 5.30 | 1,963,900 |
| Sept 20, 2024 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | 5,240,239 |
| Sept 19, 2024 | 5.50 | 5.55 | 5.45 | 5.52 | 5.52 | 2,136,400 |
| Sept 18, 2024 | 5.55 | 5.56 | 5.45 | 5.45 | 5.45 | 1,593,300 |
| Sept 17, 2024 | 5.46 | 5.56 | 5.45 | 5.54 | 5.54 | 2,909,800 |
| Sept 16, 2024 | 5.35 | 5.47 | 5.35 | 5.45 | 5.45 | 1,796,200 |
| Sept 13, 2024 | 5.34 | 5.37 | 5.32 | 5.35 | 5.35 | 1,478,500 |
| Sept 12, 2024 | 5.25 | 5.32 | 5.24 | 5.32 | 5.32 | 1,218,000 |
| Sept 11, 2024 | 5.23 | 5.27 | 5.22 | 5.24 | 5.24 | 703,400 |
| Sept 10, 2024 | 5.24 | 5.26 | 5.21 | 5.23 | 5.23 | 934,600 |
| Sept 09, 2024 | 5.23 | 5.25 | 5.19 | 5.21 | 5.21 | 1,014,400 |
| Sept 06, 2024 | 5.20 | 5.26 | 5.19 | 5.24 | 5.24 | 646,300 |
| Sept 05, 2024 | 5.21 | 5.23 | 5.19 | 5.23 | 5.23 | 885,500 |
| Sept 04, 2024 | 5.22 | 5.22 | 5.15 | 5.20 | 5.20 | 1,252,100 |
| Sept 03, 2024 | 5.28 | 5.32 | 5.26 | 5.27 | 5.27 | 909,400 |
| Sept 02, 2024 | 5.26 | 5.28 | 5.21 | 5.28 | 5.28 | 937,700 |
| Aug 30, 2024 | 5.21 | 5.27 | 5.21 | 5.23 | 5.23 | 2,346,700 |
| Aug 29, 2024 | 5.24 | 5.26 | 5.21 | 5.23 | 5.23 | 915,500 |
| Aug 28, 2024 | 5.28 | 5.28 | 5.24 | 5.25 | 5.25 | 701,700 |
| Aug 27, 2024 | 5.30 | 5.31 | 5.25 | 5.27 | 5.27 | 1,078,400 |
| Aug 26, 2024 | 5.25 | 5.33 | 5.24 | 5.31 | 5.31 | 2,659,300 |
| Aug 23, 2024 | 5.20 | 5.22 | 5.15 | 5.20 | 5.20 | 1,226,400 |
| Aug 22, 2024 | 5.08 | 5.26 | 5.08 | 5.24 | 5.24 | 3,872,800 |
| Aug 21, 2024 | 5.08 | 5.10 | 5.07 | 5.07 | 5.07 | 905,100 |
| Aug 20, 2024 | 5.07 | 5.10 | 5.06 | 5.09 | 5.09 | 1,576,500 |
| Aug 19, 2024 | 5.09 | 5.11 | 5.05 | 5.09 | 5.09 | 1,143,300 |
| Aug 16, 2024 | 5.06 | 5.10 | 5.03 | 5.08 | 5.08 | 1,997,900 |
| Aug 15, 2024 | 5.23 | 5.23 | 5.05 | 5.05 | 5.05 | 4,872,600 |
| Aug 14, 2024 | 5.26 | 5.27 | 5.16 | 5.21 | 5.21 | 1,677,200 |
| Aug 13, 2024 | 5.24 | 5.32 | 5.21 | 5.22 | 5.22 | 1,421,900 |
| Aug 12, 2024 | 5.11 | 5.23 | 5.10 | 5.20 | 5.20 | 1,348,000 |
| Aug 08, 2024 | 5.10 | 5.19 | 5.10 | 5.15 | 5.15 | 1,243,500 |
| Aug 07, 2024 | 5.10 | 5.16 | 5.08 | 5.11 | 5.11 | 2,027,200 |
| Aug 06, 2024 | 5.16 | 5.18 | 5.04 | 5.08 | 5.08 | 1,992,500 |
| Aug 05, 2024 | 5.21 | 5.22 | 5.10 | 5.13 | 5.13 | 3,560,300 |
| Aug 02, 2024 | 5.34 | 5.35 | 5.26 | 5.28 | 5.28 | 1,958,900 |
| Aug 01, 2024 | 5.32 | 5.37 | 5.30 | 5.34 | 5.34 | 1,642,800 |
| Jul 31, 2024 | 5.29 | 5.33 | 5.26 | 5.31 | 5.31 | 2,144,000 |
| Jul 30, 2024 | 5.33 | 5.35 | 5.28 | 5.29 | 5.29 | 2,328,600 |
| Jul 29, 2024 | 5.36 | 5.37 | 5.32 | 5.33 | 5.33 | 1,115,800 |
| Jul 26, 2024 | 5.33 | 5.36 | 5.31 | 5.34 | 5.34 | 975,600 |
| Jul 25, 2024 | 5.41 | 5.41 | 5.32 | 5.33 | 5.33 | 1,399,500 |
| Jul 24, 2024 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 1,586,200 |
| Jul 23, 2024 | 5.39 | 5.42 | 5.38 | 5.41 | 5.41 | 960,100 |
| Jul 22, 2024 | 5.39 | 5.43 | 5.38 | 5.40 | 5.40 | 1,164,300 |
| Jul 19, 2024 | 5.43 | 5.45 | 5.36 | 5.38 | 5.38 | 1,033,600 |
| Jul 18, 2024 | 5.45 | 5.46 | 5.41 | 5.45 | 5.45 | 983,500 |
| Jul 17, 2024 | 5.47 | 5.51 | 5.45 | 5.48 | 5.48 | 836,300 |
| Jul 16, 2024 | 5.51 | 5.51 | 5.43 | 5.46 | 5.46 | 1,224,300 |
| Jul 15, 2024 | 5.51 | 5.55 | 5.48 | 5.50 | 5.50 | 1,406,000 |
| Jul 12, 2024 | 5.43 | 5.57 | 5.43 | 5.49 | 5.49 | 2,764,700 |
| Jul 11, 2024 | 5.28 | 5.42 | 5.28 | 5.42 | 5.42 | 2,155,400 |
| Jul 10, 2024 | 5.27 | 5.31 | 5.23 | 5.30 | 5.30 | 1,218,000 |
| Jul 09, 2024 | 5.29 | 5.30 | 5.22 | 5.26 | 5.26 | 1,543,500 |
| Jul 08, 2024 | 5.30 | 5.32 | 5.27 | 5.30 | 5.30 | 1,172,600 |
| Jul 05, 2024 | 5.34 | 5.36 | 5.30 | 5.31 | 5.31 | 1,046,300 |
| Jul 04, 2024 | 5.27 | 5.36 | 5.27 | 5.33 | 5.33 | 2,133,900 |
| Jul 03, 2024 | 5.25 | 5.29 | 5.22 | 5.27 | 5.27 | 1,761,300 |
| Jul 02, 2024 | 5.25 | 5.29 | 5.23 | 5.23 | 5.23 | 1,496,300 |
| Jul 01, 2024 | 5.18 | 5.26 | 5.16 | 5.25 | 5.25 | 1,574,100 |
| Jun 28, 2024 | 5.23 | 5.24 | 5.16 | 5.16 | 5.16 | 4,399,500 |
| Jun 27, 2024 | 5.26 | 5.30 | 5.23 | 5.23 | 5.23 | 2,551,900 |
| Jun 26, 2024 | 5.34 | 5.34 | 5.27 | 5.30 | 5.30 | 1,926,900 |
| Jun 25, 2024 | 5.35 | 5.38 | 5.34 | 5.34 | 5.34 | 1,943,500 |
| Jun 24, 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.35 | 2,301,800 |
| Jun 21, 2024 | 5.29 | 5.32 | 5.26 | 5.31 | 5.31 | 3,549,600 |
| Jun 20, 2024 | 5.28 | 5.29 | 5.22 | 5.28 | 5.28 | 2,338,700 |
| Jun 19, 2024 | 5.28 | 5.34 | 5.25 | 5.26 | 5.26 | 1,811,200 |
| Jun 18, 2024 | 5.32 | 5.34 | 5.27 | 5.28 | 5.28 | 2,958,600 |
| Jun 14, 2024 | 5.37 | 5.39 | 5.31 | 5.31 | 5.31 | 2,033,200 |
| Jun 13, 2024 | 5.34 | 5.39 | 5.31 | 5.37 | 5.37 | 2,804,300 |
| Jun 12, 2024 | 5.37 | 5.39 | 5.30 | 5.30 | 5.30 | 3,766,400 |
| Jun 11, 2024 | 5.41 | 5.44 | 5.36 | 5.37 | 5.37 | 2,558,900 |
| Jun 10, 2024 | 5.50 | 5.51 | 5.37 | 5.40 | 5.40 | 5,781,900 |
| Jun 07, 2024 | 5.52 | 5.55 | 5.47 | 5.50 | 5.50 | 2,821,000 |
| Jun 06, 2024 | 5.64 | 5.64 | 5.50 | 5.50 | 5.50 | 8,699,400 |
| Jun 05, 2024 | 5.61 | 5.67 | 5.56 | 5.60 | 5.60 | 4,906,000 |
| Jun 04, 2024 | 5.59 | 5.66 | 5.59 | 5.63 | 5.63 | 4,967,000 |
| Jun 03, 2024 | 5.67 | 5.68 | 5.58 | 5.58 | 5.58 | 15,194,341 |
| May 31, 2024 | 5.80 | 5.87 | 5.61 | 5.61 | 5.61 | 77,886,600 |
| May 30, 2024 | 5.93 | 5.99 | 5.91 | 5.92 | 5.92 | 3,816,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.