CityDev
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | C09.SI | SGD | $8.7600 | $8.7200 | $9.0200 | $8.7600 | $8.7700 | 1,994,900 | |
| 2020-07-06 | C09.SI | SGD | XD | $8.9200 | $8.7200 | $8.9400 | $8.8900 | $8.9200 | 2,176,200 |
| 2020-07-03 | C09.SI | SGD | XD | $8.7000 | $8.5400 | $8.7200 | $8.6900 | $8.7000 | 1,719,700 |
| 2020-07-02 | C09.SI | SGD | CD | $8.7000 | $8.5200 | $8.7400 | $8.7000 | $8.7100 | 2,962,800 |
| 2020-07-01 | C09.SI | SGD | CD | $8.5300 | $8.4500 | $8.5300 | $8.5000 | $8.5300 | 1,306,600 |
| 2020-06-30 | C09.SI | SGD | CD | $8.4200 | $8.3900 | $8.5100 | $8.4100 | $8.4200 | 1,540,500 |
| 2020-06-29 | C09.SI | SGD | CD | $8.3100 | $8.3100 | $8.4700 | $8.3100 | $8.3200 | 2,449,500 |
| 2020-06-26 | C09.SI | SGD | CD | $8.4500 | $8.4000 | $8.5400 | $8.4500 | $8.4600 | 1,770,200 |
| 2020-06-25 | C09.SI | SGD | CD | $8.3800 | $8.3500 | $8.5400 | $8.3800 | $8.4000 | 3,246,800 |
| 2020-06-24 | C09.SI | SGD | CD | $8.5900 | $8.5100 | $8.7000 | $8.5300 | $8.5900 | 2,019,300 |
| 2020-06-23 | C09.SI | SGD | CD | $8.6200 | $8.3800 | $8.6600 | $8.6000 | $8.6200 | 2,053,600 |
| 2020-06-22 | C09.SI | SGD | CD | $8.5000 | $8.4100 | $8.6100 | $8.4900 | $8.5000 | 2,453,400 |
| 2020-06-19 | C09.SI | SGD | CD | $8.5000 | $8.4500 | $8.6100 | $8.4900 | $8.5000 | 2,976,600 |
| 2020-06-18 | C09.SI | SGD | CD | $8.5400 | $8.5000 | $8.6200 | $8.5300 | $8.5400 | 1,743,000 |
| 2020-06-17 | C09.SI | SGD | CD | $8.6400 | $8.5000 | $8.7300 | $8.6100 | $8.6500 | 2,707,600 |
| 2020-06-16 | C09.SI | SGD | CD | $8.6400 | $8.5700 | $8.7500 | $8.6400 | $8.6500 | 2,255,000 |
| 2020-06-15 | C09.SI | SGD | CD | $8.3300 | $8.2500 | $8.5800 | $8.3300 | $8.3700 | 3,125,300 |
| 2020-06-12 | C09.SI | SGD | CD | $8.5300 | $8.2600 | $8.5500 | $8.5300 | $8.5400 | 3,953,100 |
| 2020-06-11 | C09.SI | SGD | CD | $8.5900 | $8.5300 | $9.0400 | $8.5900 | $8.6000 | 4,497,000 |
| 2020-06-10 | C09.SI | SGD | CD | $9.1000 | $9.0300 | $9.2000 | $9.0900 | $9.1000 | 2,014,700 |
| 2020-06-09 | C09.SI | SGD | CD | $9.0100 | $8.9600 | $9.2500 | $9.0100 | $9.0200 | 3,348,500 |
| 2020-06-08 | C09.SI | SGD | CD | $9.2600 | $9.0600 | $9.3000 | $9.2400 | $9.2600 | 2,959,600 |
| 2020-06-05 | C09.SI | SGD | CD | $9.1800 | $8.7100 | $9.1900 | $9.1700 | $9.1800 | 4,344,500 |
| 2020-06-04 | C09.SI | SGD | CD | $8.8100 | $8.5800 | $8.8200 | $8.7600 | $8.8200 | 4,009,700 |
| 2020-06-03 | C09.SI | SGD | CD | $8.6700 | $8.5300 | $8.7200 | $8.6500 | $8.6800 | 2,901,300 |
| 2020-06-02 | C09.SI | SGD | CD | $8.4900 | $8.1000 | $8.5300 | $8.4700 | $8.4900 | 4,212,700 |
| 2020-06-01 | C09.SI | SGD | $8.0900 | $7.6500 | $8.1800 | $8.0800 | $8.0900 | 5,714,600 | |
| 2020-05-29 | C09.SI | SGD | $7.6900 | $7.5500 | $7.7200 | $7.6800 | $7.6900 | 4,423,636 | |
| 2020-05-28 | C09.SI | SGD | $7.6700 | $7.6200 | $7.7600 | $7.6700 | $7.6800 | 1,984,900 | |
| 2020-05-27 | C09.SI | SGD | $7.6800 | $7.6200 | $7.7200 | $7.6700 | $7.6800 | 1,509,000 | |
| 2020-05-26 | C09.SI | SGD | $7.6500 | $7.4900 | $7.6600 | $7.6500 | $7.6600 | 7,684,100 | |
| 2020-05-22 | C09.SI | SGD | $7.3800 | $7.3700 | $7.5900 | $7.3800 | $7.4200 | 5,032,800 | |
| 2020-05-21 | C09.SI | SGD | $7.6000 | $7.5800 | $7.7400 | $7.5900 | $7.6000 | 1,976,700 | |
| 2020-05-20 | C09.SI | SGD | $7.6700 | $7.5900 | $7.7700 | $7.6600 | $7.6700 | 1,701,300 | |
| 2020-05-19 | C09.SI | SGD | $7.7600 | $7.7300 | $7.8100 | $7.7600 | $7.7700 | 2,013,400 | |
| 2020-05-18 | C09.SI | SGD | $7.5900 | $7.5100 | $7.6500 | $7.5800 | $7.5900 | 1,884,400 | |
| 2020-05-15 | C09.SI | SGD | $7.5500 | $7.5400 | $7.6700 | $7.5500 | $7.5600 | 2,149,400 | |
| 2020-05-14 | C09.SI | SGD | $7.5300 | $7.5200 | $7.6700 | $7.5300 | $7.5500 | 3,127,900 | |
| 2020-05-13 | C09.SI | SGD | $7.6500 | $7.6200 | $7.9000 | $7.6500 | $7.6600 | 5,311,200 | |
| 2020-05-12 | C09.SI | SGD | $7.9600 | $7.8700 | $7.9700 | $7.9400 | $7.9600 | 2,126,700 | |
| 2020-05-11 | C09.SI | SGD | $8.0200 | $7.8900 | $8.0400 | $7.9800 | $8.0200 | 2,616,400 | |
| 2020-05-08 | C09.SI | SGD | $8.0000 | $7.8700 | $8.0200 | $7.9700 | $8.0000 | 3,116,400 | |
| 2020-05-06 | C09.SI | SGD | $7.8700 | $7.7400 | $7.9000 | $7.8600 | $7.8700 | 1,237,800 | |
| 2020-05-05 | C09.SI | SGD | $7.8100 | $7.7500 | $7.9500 | $7.8100 | $7.8200 | 1,802,200 | |
| 2020-05-04 | C09.SI | SGD | $7.7500 | $7.6100 | $7.7900 | $7.7200 | $7.7500 | 2,194,600 | |
| 2020-04-30 | C09.SI | SGD | $7.9600 | $7.8400 | $8.0000 | $7.9600 | $7.9700 | 3,723,200 | |
| 2020-04-29 | C09.SI | SGD | $7.8000 | $7.6100 | $7.8400 | $7.7900 | $7.8000 | 1,994,800 | |
| 2020-04-28 | C09.SI | SGD | $7.6700 | $7.5500 | $7.6800 | $7.6300 | $7.6700 | 2,055,000 | |
| 2020-04-27 | C09.SI | SGD | $7.5900 | $7.4100 | $7.6600 | $7.5900 | $7.6000 | 2,048,600 | |
| 2020-04-24 | C09.SI | SGD | $7.4300 | $7.3800 | $7.4700 | $7.4300 | $7.4400 | 1,499,900 |