SES - Delayed Quote
SGD
City Developments Limited (C09.SI)
7.29
-0.05
(-0.68%)
As of November 2 at 5:06:00 PM GMT+8. Market Open.
Currency in SGD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.33
7.41
7.28
7.29
7.29
1,447,700
Oct 30, 2026
7.18
7.35
7.16
7.34
7.34
2,446,900
Oct 29, 2026
7.18
7.22
7.16
7.18
7.18
743,500
Oct 28, 2026
7.16
7.19
7.13
7.15
7.15
674,100
Oct 27, 2026
7.16
7.24
7.12
7.15
7.15
676,500
Oct 26, 2026
7.13
7.25
7.11
7.15
7.15
1,510,100
Oct 23, 2026
7.02
7.18
7.02
7.13
7.13
2,090,100
Oct 22, 2026
7.10
7.13
6.98
7.00
7.00
1,021,500
Oct 21, 2026
7.04
7.20
7.00
7.11
7.11
2,154,800
Oct 20, 2026
7.02
7.03
6.95
7.00
7.00
1,524,200
Oct 19, 2026
7.05
7.10
7.01
7.01
7.01
1,022,900
Oct 16, 2026
7.03
7.17
7.03
7.04
7.04
1,750,000
Oct 15, 2026
7.05
7.07
6.99
7.05
7.05
1,758,100
Oct 14, 2026
7.16
7.18
7.05
7.05
7.05
1,995,600
Oct 13, 2026
7.08
7.21
7.04
7.15
7.15
1,583,900
Oct 12, 2026
7.10
7.17
7.05
7.05
7.05
1,524,900
Oct 9, 2026
7.09
7.12
7.05
7.10
7.10
994,500
Oct 8, 2026
7.17
7.24
7.08
7.10
7.10
1,835,300
Oct 7, 2026
7.00
7.19
7.00
7.17
7.17
2,027,900
Oct 6, 2026
7.00
7.03
6.97
6.99
6.99
2,077,600
Oct 5, 2026
7.05
7.09
6.99
7.02
7.02
2,712,000
Oct 2, 2026
7.13
7.14
7.00
7.04
7.04
4,274,000
Oct 1, 2026
7.43
7.43
7.05
7.12
7.12
8,586,900
Sep 30, 2026
7.47
7.52
7.39
7.39
7.39
4,624,100
Sep 29, 2026
7.63
7.64
7.40
7.43
7.43
7,065,200
Sep 28, 2026
8.25
8.25
7.58
7.59
7.59
11,962,600
Sep 25, 2026
8.23
8.32
8.16
8.26
8.26
1,940,800
Sep 24, 2026
8.39
8.43
8.21
8.22
8.22
2,756,300
Sep 23, 2026
8.14
8.52
8.14
8.42
8.42
3,207,800
Sep 22, 2026
8.14
8.18
8.09
8.12
8.12
1,167,200
Sep 21, 2026
8.09
8.16
8.04
8.09
8.09
1,134,100
Sep 18, 2026
8.25
8.49
8.02
8.05
8.05
5,405,306
Sep 17, 2026
8.02
8.20
8.01
8.14
8.14
1,478,400
Sep 16, 2026
8.06
8.12
7.98
8.03
8.03
1,850,500
Sep 15, 2026
8.15
8.15
8.05
8.05
8.05
1,051,800
Sep 14, 2026
8.15
8.17
8.05
8.15
8.15
1,384,100
Sep 11, 2026
8.21
8.23
8.12
8.16
8.16
1,181,000
Sep 10, 2026
8.31
8.32
8.19
8.22
8.22
1,730,600
Sep 9, 2026
8.43
8.44
8.30
8.35
8.35
1,538,600
Sep 8, 2026
8.60
8.60
8.37
8.39
8.39
1,901,700
Sep 7, 2026
8.60
8.78
8.58
8.60
8.60
2,745,500
Sep 4, 2026
8.52
8.71
8.46
8.60
8.60
4,030,900
Sep 3, 2026
8.58
8.58
8.43
8.50
8.50
2,282,400
Sep 2, 2026
8.40
8.58
8.35
8.58
8.58
2,508,500
Sep 1, 2026
8.35
8.45
8.30
8.40
8.40
2,027,700
Aug 31, 2026
8.32
8.44
8.23
8.32
8.32
2,122,400
Aug 28, 2026
8.45
8.45
8.31
8.34
8.34
1,963,600
Aug 27, 2026
8.44
8.44
8.36
8.40
8.40
1,065,700
Aug 26, 2026
8.42
8.52
8.31
8.44
8.44
2,288,700
Aug 25, 2026
8.31
8.49
8.29
8.40
8.40
2,214,500
Aug 24, 2026
8.30
8.36
8.28
8.30
8.30
1,422,700
Aug 21, 2026
8.06
8.27
8.06
8.25
8.25
1,741,800
Aug 20, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
8.05
8.16
8.03
8.11
8.11
1,039,800
Aug 19, 2026
8.09
8.16
8.04
8.11
8.05
1,578,800
Aug 18, 2026
8.09
8.15
8.05
8.10
8.04
1,127,300
Aug 17, 2026
8.15
8.16
7.99
8.08
8.02
1,262,900
Aug 14, 2026
8.32
8.32
7.91
8.12
8.06
4,106,900
Aug 13, 2026
8.15
8.74
8.15
8.20
8.14
7,402,000
Aug 12, 2026
7.84
7.88
7.77
7.86
7.80
1,747,300
Aug 11, 2026
7.78
7.85
7.69
7.82
7.76
1,799,400
Aug 7, 2026
7.80
7.87
7.71
7.78
7.72
1,425,600
Aug 6, 2026
7.88
7.88
7.74
7.79
7.73
1,031,800
Aug 5, 2026
7.86
7.92
7.79
7.85
7.79
1,170,500
Aug 4, 2026
7.85
7.92
7.83
7.88
7.82
1,007,000
Aug 3, 2026
7.85
7.86
7.71
7.84
7.78
1,467,600
Jul 31, 2026
7.81
7.88
7.77
7.85
7.79
958,100
Jul 30, 2026
7.69
7.84
7.61
7.81
7.75
1,346,800
Jul 29, 2026
7.55
7.75
7.51
7.75
7.69
1,664,200
Jul 28, 2026
7.52
7.57
7.44
7.55
7.49
1,175,800
Jul 27, 2026
7.50
7.57
7.44
7.53
7.47
1,283,400
Jul 24, 2026
7.70
7.73
7.44
7.48
7.42
3,366,000
Jul 23, 2026
7.76
7.76
7.67
7.71
7.65
914,600
Jul 22, 2026
7.79
7.79
7.66
7.76
7.70
1,666,100
Jul 21, 2026
7.66
7.85
7.66
7.83
7.77
1,429,100
Jul 20, 2026
7.69
7.69
7.61
7.66
7.60
791,500
Jul 17, 2026
7.78
7.79
7.65
7.70
7.64
1,153,800
Jul 16, 2026
7.73
7.79
7.68
7.79
7.73
1,016,100
Jul 15, 2026
7.73
7.74
7.60
7.74
7.68
1,490,300
Jul 14, 2026
7.77
7.77
7.57
7.67
7.61
1,530,500
Jul 13, 2026
7.93
7.93
7.73
7.77
7.71
2,117,700
Jul 10, 2026
7.75
8.00
7.75
7.95
7.89
1,764,100
Jul 9, 2026
7.85
7.89
7.73
7.79
7.73
2,021,500
Jul 8, 2026
7.92
7.96
7.85
7.85
7.79
1,576,300
Jul 7, 2026
7.94
7.95
7.83
7.95
7.89
1,266,100
Jul 6, 2026
7.90
7.97
7.85
7.91
7.85
855,400
Jul 3, 2026
7.66
7.90
7.62
7.90
7.84
2,496,600
Jul 2, 2026
7.73
7.74
7.60
7.68
7.62
2,523,800
Jul 1, 2026
7.80
7.80
7.64
7.64
7.58
2,650,900
Jun 30, 2026
7.90
7.90
7.77
7.77
7.71
1,696,100
Jun 29, 2026
7.84
7.91
7.78
7.86
7.80
1,522,900
Jun 26, 2026
7.93
7.95
7.81
7.86
7.80
2,084,200
Jun 25, 2026
8.00
8.01
7.92
7.94
7.88
2,145,600
Jun 24, 2026
8.01
8.06
7.96
8.03
7.97
1,969,600
Jun 23, 2026
8.07
8.14
8.01
8.01
7.95
1,618,300
Jun 22, 2026
8.26
8.26
8.02
8.06
8.00
3,886,400
Jun 19, 2026
8.40
8.45
8.26
8.26
8.20
4,809,892
Jun 18, 2026
8.48
8.49
8.33
8.37
8.31
2,338,800
Jun 17, 2026
8.54
8.66
8.52
8.53
8.47
1,738,400
Jun 16, 2026
8.60
8.62
8.44
8.56
8.50
2,328,800
Jun 15, 2026
8.43
8.63
8.36
8.63
8.57
2,900,900
Jun 12, 2026
8.28
8.39
8.26
8.35
8.29
1,141,000
Jun 11, 2026
8.21
8.29
8.15
8.23
8.17
704,400
Jun 10, 2026
8.24
8.32
8.13
8.27
8.21
1,430,500
Jun 9, 2026
8.21
8.25
8.16
8.24
8.18
823,900
Jun 8, 2026
8.30
8.31
8.17
8.21
8.15
1,436,200
Jun 5, 2026
8.45
8.47
8.35
8.36
8.30
742,700
Jun 4, 2026
8.37
8.44
8.33
8.39
8.33
1,032,700
Jun 3, 2026
8.50
8.57
8.35
8.40
8.34
1,384,700
Jun 2, 2026
8.52
8.57
8.37
8.44
8.38
1,521,300
May 29, 2026
8.47
8.63
8.33
8.58
8.52
3,994,000
May 28, 2026
8.38
8.63
8.37
8.37
8.31
3,645,500
May 26, 2026
8.45
8.54
8.22
8.24
8.18
1,485,600
May 25, 2026
8.25
8.50
8.21
8.45
8.39
2,758,400
May 22, 2026
8.16
8.24
8.10
8.17
8.11
1,304,600
May 21, 2026
8.13
8.27
8.11
8.15
8.09
1,987,000
May 20, 2026
8.27
8.28
8.02
8.07
8.01
1,802,300
May 19, 2026
7.92
8.25
7.88
8.22
8.16
3,722,000
May 18, 2026
7.86
7.92
7.75
7.84
7.78
1,215,200
May 15, 2026
7.89
7.92
7.74
7.86
7.80
3,023,100
May 14, 2026
8.11
8.14
7.85
7.86
7.80
3,620,400
May 13, 2026
8.13
8.18
8.07
8.11
8.05
1,545,200
May 12, 2026
8.10
8.18
8.10
8.13
8.07
687,600
May 11, 2026
8.25
8.26
8.06
8.11
8.05
1,646,800
May 8, 2026
8.31
8.33
8.13
8.26
8.20
1,219,600
May 7, 2026
8.30
8.39
8.22
8.33
8.27
1,979,500
May 6, 2026
8.19
8.26
8.15
8.25
8.19
790,000
May 5, 2026
8.18
8.19
8.09
8.18
8.12
735,600
May 4, 2026
8.16
8.25
8.06
8.23
8.17
1,257,752
Apr 30, 2026
0.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
8.19
8.23
8.09
8.16
8.10
2,163,100
Apr 29, 2026
8.44
8.50
8.36
8.49
8.18
1,331,100
Apr 28, 2026
8.48
8.54
8.37
8.41
8.10
1,659,700
Apr 27, 2026
8.62
8.62
8.40
8.44
8.13
933,300
Apr 24, 2026
8.65
8.69
8.47
8.51
8.20
1,698,200
Apr 23, 2026
8.77
8.82
8.60
8.65
8.33
1,345,900
Apr 22, 2026
8.83
8.89
8.69
8.77
8.45
1,303,300
Apr 21, 2026
8.73
8.89
8.69
8.82
8.50
2,577,400
Apr 20, 2026
8.47
8.80
8.47
8.73
8.41
4,504,900
Apr 17, 2026
8.36
8.40
8.32
8.38
8.07
1,857,500
Apr 16, 2026
8.40
8.42
8.32
8.36
8.05
998,200
Apr 15, 2026
8.48
8.51
8.34
8.38
8.07
1,692,900
Apr 14, 2026
8.41
8.49
8.41
8.43
8.12
1,152,300
Apr 13, 2026
8.38
8.41
8.31
8.38
8.07
1,000,100
Apr 10, 2026
8.45
8.50
8.40
8.42
8.11
949,700
Apr 9, 2026
8.59
8.59
8.40
8.44
8.13
2,270,900
Apr 8, 2026
8.38
8.64
8.38
8.59
8.28
3,710,400
Apr 7, 2026
8.36
8.36
8.24
8.25
7.95
1,345,200
Apr 6, 2026
8.20
8.36
8.18
8.36
8.05
1,701,800
Apr 2, 2026
8.39
8.41
8.14
8.20
7.90
2,291,700
Apr 1, 2026
8.32
8.39
8.28
8.34
8.03
1,827,700
Mar 31, 2026
8.32
8.34
8.20
8.21
7.91
2,468,100
Mar 30, 2026
8.23
8.40
8.20
8.33
8.02
2,013,900
Mar 27, 2026
8.23
8.44
8.22
8.38
8.07
1,870,100
Mar 26, 2026
8.46
8.46
8.28
8.28
7.98
1,851,300
Mar 25, 2026
8.45
8.49
8.36
8.45
8.14
2,106,500
Mar 24, 2026
8.30
8.44
8.22
8.38
8.07
3,205,300
Mar 23, 2026
8.29
8.38
8.07
8.20
7.90
3,951,900
Mar 20, 2026
8.50
8.53
8.41
8.42
8.11
4,329,500
Mar 19, 2026
8.66
8.66
8.51
8.53
8.22
3,891,400
Mar 18, 2026
8.62
8.87
8.52
8.83
8.51
3,455,900
Mar 17, 2026
8.63
8.69
8.50
8.60
8.29
2,281,400
Mar 16, 2026
8.80
8.85
8.42
8.60
8.29
5,680,136
Mar 13, 2026
9.07
9.08
8.95
9.03
8.70
1,849,300
Mar 12, 2026
9.06
9.23
9.05
9.10
8.77
1,915,000
Mar 11, 2026
9.21
9.22
9.08
9.12
8.79
2,417,200
Mar 10, 2026
8.97
9.25
8.97
9.17
8.83
3,250,100
Mar 9, 2026
9.00
9.01
8.71
8.86
8.54
4,313,800
Mar 6, 2026
9.27
9.28
9.05
9.16
8.82
4,680,400
Mar 5, 2026
9.28
9.38
9.11
9.34
9.00
4,468,400
Mar 4, 2026
9.42
9.47
9.03
9.16
8.82
5,423,300
Mar 3, 2026
9.46
9.80
9.38
9.43
9.08
5,182,600
Mar 2, 2026
9.59
9.65
9.33
9.48
9.13
5,466,900
Feb 27, 2026
9.62
9.83
9.54
9.82
9.46
5,703,400
Feb 26, 2026
9.97
10.00
9.30
9.36
9.02
3,910,800
Feb 25, 2026
10.00
10.05
9.91
9.96
9.60
1,196,200
Feb 24, 2026
9.81
10.09
9.77
10.00
9.63
3,478,300
Feb 23, 2026
9.77
9.90
9.77
9.84
9.48
1,018,900
Feb 20, 2026
9.89
9.89
9.73
9.77
9.41
1,504,600
Feb 19, 2026
9.69
9.94
9.69
9.85
9.49
2,326,600
Feb 16, 2026
9.67
9.71
9.63
9.68
9.33
798,000
Feb 13, 2026
9.71
9.78
9.68
9.71
9.35
1,906,600
Feb 12, 2026
9.83
9.90
9.75
9.81
9.45
2,430,400
Feb 11, 2026
9.79
9.82
9.68
9.79
9.43
2,177,400
Feb 10, 2026
9.82
9.95
9.78
9.80
9.44
1,764,300
Feb 9, 2026
9.60
9.80
9.60
9.77
9.41
1,758,800
Feb 6, 2026
9.60
9.66
9.45
9.57
9.22
2,020,200
Feb 5, 2026
9.51
9.65
9.45
9.63
9.28
2,300,400
Feb 4, 2026
9.54
9.57
9.47
9.52
9.17
1,921,200
Feb 3, 2026
9.41
9.57
9.41
9.54
9.19
2,899,600
Feb 2, 2026
9.25
9.51
9.25
9.37
9.03
3,907,580
Jan 30, 2026
9.34
9.42
9.28
9.28
8.94
2,282,500
Jan 29, 2026
9.34
9.46
9.26
9.34
9.00
2,225,800
Jan 28, 2026
9.43
9.48
9.31
9.34
9.00
1,738,700
Jan 27, 2026
9.20
9.45
9.15
9.44
9.09
4,511,600
Jan 26, 2026
9.22
9.29
9.14
9.17
8.83
2,292,700
Jan 23, 2026
9.34
9.36
9.21
9.21
8.87
1,634,400
Jan 22, 2026
9.20
9.35
9.19
9.30
8.96
3,434,000
Jan 21, 2026
9.05
9.22
9.03
9.06
8.73
3,794,600
Jan 20, 2026
9.03
9.14
8.92
9.10
8.77
2,305,900
Jan 19, 2026
9.16
9.17
9.03
9.04
8.71
1,774,400
Jan 16, 2026
8.96
9.20
8.93
9.16
8.82
4,058,500
Jan 15, 2026
8.98
8.98
8.89
8.95
8.62
1,571,800
Jan 14, 2026
8.93
9.03
8.89
8.98
8.65
2,178,100
Jan 13, 2026
8.88
8.96
8.88
8.93
8.60
1,737,600
Jan 12, 2026
8.85
8.99
8.83
8.88
8.55
2,011,700
Jan 9, 2026
8.86
8.92
8.74
8.87
8.55
2,430,100
Jan 8, 2026
8.74
8.95
8.70
8.87
8.55
4,005,800
Jan 7, 2026
8.43
8.74
8.41
8.74
8.42
7,158,900
Jan 6, 2026
8.27
8.48
8.27
8.39
8.08
3,198,100
Jan 5, 2026
8.05
8.26
8.04
8.26
7.96
3,909,100
Jan 2, 2026
7.95
8.07
7.95
8.02
7.73
1,536,400
Dec 31, 2025
7.98
8.02
7.95
8.00
7.71
770,700
Dec 30, 2025
7.99
8.04
7.96
7.98
7.69
1,170,700
Dec 29, 2025
7.96
8.03
7.95
7.99
7.70
1,150,800
Dec 26, 2025
8.03
8.03
7.93
7.96
7.67
895,200
Dec 24, 2025
8.07
8.09
8.01
8.05
7.76
411,900
Dec 23, 2025
7.99
8.10
7.92
8.06
7.76
2,704,900
Dec 22, 2025
7.98
8.06
7.90
8.00
7.71
2,549,500
Dec 19, 2025
7.70
8.03
7.70
7.98
7.69
8,490,200
Dec 18, 2025
7.62
7.69
7.57
7.67
7.39
2,355,200
Dec 17, 2025
7.48
7.67
7.45
7.62
7.34
4,932,200
Dec 16, 2025
7.30
7.50
7.30
7.50
7.23
3,674,600
Dec 15, 2025
7.33
7.40
7.27
7.36
7.09
1,157,000
Dec 12, 2025
7.24
7.37
7.24
7.34
7.07
2,270,200
Dec 11, 2025
7.22
7.26
7.20
7.21
6.95
826,000
Dec 10, 2025
7.28
7.28
7.12
7.18
6.92
1,638,200
Dec 9, 2025
7.21
7.28
7.19
7.23
6.97
1,141,600
Dec 8, 2025
7.27
7.27
7.19
7.21
6.95
1,526,700
Dec 5, 2025
7.33
7.33
7.24
7.28
7.01
1,660,500
Dec 4, 2025
7.32
7.43
7.32
7.32
7.05
3,118,600
Dec 3, 2025
7.30
7.36
7.25
7.31
7.04
2,653,600
Dec 2, 2025
7.19
7.29
7.17
7.29
7.02
2,459,800
Dec 1, 2025
7.23
7.25
7.18
7.20
6.94
2,221,800
Nov 28, 2025
7.31
7.32
7.21
7.23
6.97
1,487,900
Nov 27, 2025
7.26
7.34
7.20
7.30
7.03
3,433,200
Nov 26, 2025
7.10
7.27
7.08
7.26
6.99
5,645,900
Nov 25, 2025
7.11
7.12
7.05
7.09
6.83
4,531,500
Nov 24, 2025
7.11
7.23
7.06
7.08
6.82
4,501,200
Nov 21, 2025
7.23
7.24
7.03
7.08
6.82
5,349,000
Nov 20, 2025
7.25
7.36
7.24
7.31
7.04
4,233,200
Nov 19, 2025
7.17
7.27
7.15
7.22
6.96
2,699,300
Nov 18, 2025
7.25
7.29
7.16
7.20
6.94
3,575,000
Nov 17, 2025
7.35
7.42
7.29
7.31
7.04
1,820,200
Nov 14, 2025
7.35
7.44
7.32
7.35
7.08
2,439,600
Nov 13, 2025
7.42
7.46
7.39
7.43
7.16
1,750,700
Nov 12, 2025
7.31
7.47
7.25
7.41
7.14
5,174,800
Nov 11, 2025
7.13
7.38
7.13
7.31
7.04
4,670,600
Nov 10, 2025
7.10
7.14
7.05
7.10
6.84
1,123,500
Nov 7, 2025
7.07
7.16
7.05
7.10
6.84
1,504,100
Nov 6, 2025
7.04
7.10
6.99
7.10
6.84
1,379,100
Nov 5, 2025
7.04
7.04
6.93
7.00
6.74
5,235,300
Nov 4, 2025
7.19
7.21
7.06
7.08
6.82
2,558,200
Nov 3, 2025
7.23
7.30
7.16
7.19
6.93
2,164,200
