CityDev
C09.SI · Yahoo Finance · Daily prices
SGD 8.05
Close on 2026-09-18
Price source and timing
Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.
The latest available daily price is more than four days old.
Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.
Recent daily OHLC and volume
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | 8.250 | 8.490 | 8.020 | 8.050 | 5,405,306 |
| 2026-09-17 | 8.020 | 8.200 | 8.010 | 8.140 | 1,478,400 |
| 2026-09-16 | 8.060 | 8.120 | 7.980 | 8.030 | 1,850,500 |
| 2026-09-15 | 8.150 | 8.150 | 8.050 | 8.050 | 1,051,800 |
| 2026-09-14 | 8.150 | 8.170 | 8.050 | 8.150 | 1,384,100 |
| 2026-09-11 | 8.210 | 8.230 | 8.120 | 8.160 | 1,181,000 |
| 2026-09-10 | 8.310 | 8.320 | 8.190 | 8.220 | 1,730,600 |
| 2026-09-09 | 8.430 | 8.440 | 8.300 | 8.350 | 1,538,600 |
| 2026-09-08 | 8.600 | 8.600 | 8.370 | 8.390 | 1,901,700 |
| 2026-09-07 | 8.600 | 8.780 | 8.580 | 8.600 | 2,745,500 |
| 2026-09-04 | 8.520 | 8.710 | 8.460 | 8.600 | 4,030,900 |
| 2026-09-03 | 8.580 | 8.580 | 8.430 | 8.500 | 2,282,400 |
| 2026-09-02 | 8.400 | 8.580 | 8.350 | 8.580 | 2,508,500 |
| 2026-09-01 | 8.350 | 8.450 | 8.300 | 8.400 | 2,027,700 |
| 2026-08-31 | 8.320 | 8.440 | 8.230 | 8.320 | 2,122,400 |
| 2026-08-28 | 8.450 | 8.450 | 8.310 | 8.340 | 1,963,600 |
| 2026-08-27 | 8.440 | 8.440 | 8.360 | 8.400 | 1,065,700 |
| 2026-08-26 | 8.420 | 8.520 | 8.310 | 8.440 | 2,288,700 |
| 2026-08-25 | 8.310 | 8.490 | 8.290 | 8.400 | 2,214,500 |
| 2026-08-24 | 8.300 | 8.360 | 8.280 | 8.300 | 1,422,700 |
| 2026-08-21 | 8.060 | 8.270 | 8.060 | 8.250 | 1,741,800 |
| 2026-08-20 | 8.050 | 8.160 | 8.030 | 8.110 | 1,039,800 |
| 2026-08-19 | 8.090 | 8.160 | 8.040 | 8.110 | 1,578,800 |
| 2026-08-18 | 8.090 | 8.150 | 8.050 | 8.100 | 1,127,300 |
| 2026-08-17 | 8.150 | 8.160 | 7.990 | 8.080 | 1,262,900 |
| 2026-08-14 | 8.320 | 8.320 | 7.910 | 8.120 | 4,106,900 |
| 2026-08-13 | 8.150 | 8.740 | 8.150 | 8.200 | 7,402,000 |
| 2026-08-12 | 7.840 | 7.880 | 7.770 | 7.860 | 1,747,300 |
| 2026-08-11 | 7.780 | 7.850 | 7.690 | 7.820 | 1,799,400 |
| 2026-08-07 | 7.800 | 7.870 | 7.710 | 7.780 | 1,425,600 |
| 2026-08-06 | 7.880 | 7.880 | 7.740 | 7.790 | 1,031,800 |
| 2026-08-05 | 7.860 | 7.920 | 7.790 | 7.850 | 1,170,500 |
| 2026-08-04 | 7.850 | 7.920 | 7.830 | 7.880 | 1,007,000 |
| 2026-08-03 | 7.850 | 7.860 | 7.710 | 7.840 | 1,467,600 |
| 2026-07-31 | 7.810 | 7.880 | 7.770 | 7.850 | 958,100 |
| 2026-07-30 | 7.690 | 7.840 | 7.610 | 7.810 | 1,346,800 |
| 2026-07-29 | 7.550 | 7.750 | 7.510 | 7.750 | 1,664,200 |
| 2026-07-28 | 7.520 | 7.570 | 7.440 | 7.550 | 1,175,800 |
| 2026-07-27 | 7.500 | 7.570 | 7.440 | 7.530 | 1,283,400 |
| 2026-07-24 | 7.700 | 7.730 | 7.440 | 7.480 | 3,366,000 |
| 2026-07-23 | 7.760 | 7.760 | 7.670 | 7.710 | 914,600 |
| 2026-07-22 | 7.790 | 7.790 | 7.660 | 7.760 | 1,666,100 |
| 2026-07-21 | 7.660 | 7.850 | 7.660 | 7.830 | 1,429,100 |
| 2026-07-20 | 7.690 | 7.690 | 7.610 | 7.660 | 791,500 |
| 2026-07-17 | 7.780 | 7.790 | 7.650 | 7.700 | 1,153,800 |
| 2026-07-16 | 7.730 | 7.790 | 7.680 | 7.790 | 1,016,100 |
| 2026-07-15 | 7.730 | 7.740 | 7.600 | 7.740 | 1,490,300 |
| 2026-07-14 | 7.770 | 7.770 | 7.570 | 7.670 | 1,530,500 |
| 2026-07-13 | 7.930 | 7.930 | 7.730 | 7.770 | 2,117,700 |
| 2026-07-10 | 7.750 | 8.000 | 7.750 | 7.950 | 1,764,100 |
| 2026-07-09 | 7.850 | 7.890 | 7.730 | 7.790 | 2,021,500 |
| 2026-07-08 | 7.920 | 7.960 | 7.850 | 7.850 | 1,576,300 |
| 2026-07-07 | 7.940 | 7.950 | 7.830 | 7.950 | 1,266,100 |
| 2026-07-06 | 7.900 | 7.970 | 7.850 | 7.910 | 855,400 |
| 2026-07-03 | 7.660 | 7.900 | 7.620 | 7.900 | 2,496,600 |
| 2026-07-02 | 7.730 | 7.740 | 7.600 | 7.680 | 2,523,800 |
| 2026-07-01 | 7.800 | 7.800 | 7.640 | 7.640 | 2,650,900 |
| 2026-06-30 | 7.900 | 7.900 | 7.770 | 7.770 | 1,696,100 |
| 2026-06-29 | 7.840 | 7.910 | 7.780 | 7.860 | 1,522,900 |
| 2026-06-26 | 7.930 | 7.950 | 7.810 | 7.860 | 2,084,200 |