CityDev
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | C09.SI | SGD | $7.5000 | $7.4100 | $7.5500 | $7.5000 | $7.5100 | 2,486,100 | |
| 2020-04-22 | C09.SI | SGD | $7.5700 | $7.3800 | $7.6300 | $7.5700 | $7.5900 | 2,296,100 | |
| 2020-04-21 | C09.SI | SGD | $7.5400 | $7.5300 | $7.7300 | $7.5400 | $7.5500 | 2,880,500 | |
| 2020-04-20 | C09.SI | SGD | $7.7800 | $7.6500 | $7.8200 | $7.7700 | $7.7800 | 1,819,800 | |
| 2020-04-17 | C09.SI | SGD | $7.7200 | $7.6600 | $7.8900 | $7.7000 | $7.7200 | 3,116,900 | |
| 2020-04-16 | C09.SI | SGD | $7.6300 | $7.4300 | $7.7400 | $7.6200 | $7.6300 | 3,242,900 | |
| 2020-04-15 | C09.SI | SGD | $7.4800 | $7.4700 | $8.0800 | $7.4800 | $7.5100 | 5,621,200 | |
| 2020-04-14 | C09.SI | SGD | $7.9200 | $7.6100 | $7.9700 | $7.9100 | $7.9200 | 3,282,300 | |
| 2020-04-13 | C09.SI | SGD | CDCD | $7.8700 | $7.6400 | $7.8700 | $7.8600 | $7.8700 | 1,716,400 |
| 2020-04-09 | C09.SI | SGD | CD | $7.7200 | $7.7000 | $8.0000 | $7.7200 | $7.7300 | 2,705,600 |
| 2020-04-08 | C09.SI | SGD | CD | $7.7700 | $7.3400 | $7.7700 | $7.7200 | $7.7700 | 3,032,000 |
| 2020-04-07 | C09.SI | SGD | CD | $7.8000 | $7.1200 | $7.8000 | $7.8000 | $7.8100 | 5,379,000 |
| 2020-04-06 | C09.SI | SGD | CD | $7.0100 | $6.7100 | $7.0500 | $7.0000 | $7.0100 | 2,665,500 |
| 2020-04-03 | C09.SI | SGD | CD | $6.7100 | $6.6500 | $6.9900 | $6.7000 | $6.7100 | 3,314,600 |
| 2020-04-02 | C09.SI | SGD | CD | $6.9900 | $6.9000 | $7.0500 | $6.9900 | $7.0000 | 4,423,600 |
| 2020-04-01 | C09.SI | SGD | CD | $7.1200 | $6.9800 | $7.2200 | $7.1000 | $7.1200 | 2,803,000 |
| 2020-03-31 | C09.SI | SGD | CD | $7.2400 | $7.1300 | $7.3900 | $7.2200 | $7.2400 | 5,280,000 |
| 2020-03-30 | C09.SI | SGD | CD | $7.0000 | $6.9200 | $7.2700 | $7.0000 | $7.0200 | 2,937,200 |
| 2020-03-27 | C09.SI | SGD | CD | $7.4400 | $7.3600 | $7.6900 | $7.4200 | $7.4400 | 2,935,900 |
| 2020-03-26 | C09.SI | SGD | CD | $7.3000 | $7.0800 | $7.5500 | $7.3000 | $7.3100 | 2,791,000 |
| 2020-03-25 | C09.SI | SGD | CD | $7.4900 | $6.8400 | $7.5400 | $7.4800 | $7.4900 | 4,319,600 |
| 2020-03-24 | C09.SI | SGD | CD | $6.7100 | $6.4300 | $6.7700 | $6.7100 | $6.7300 | 4,043,300 |
| 2020-03-23 | C09.SI | SGD | CD | $6.2300 | $6.1100 | $6.6500 | $6.2300 | $6.2600 | 4,309,400 |
| 2020-03-20 | C09.SI | SGD | CD | $6.8900 | $6.6500 | $6.9900 | $6.8900 | $6.9100 | 7,714,400 |
| 2020-03-19 | C09.SI | SGD | CD | $6.7000 | $6.6100 | $7.3000 | $6.6900 | $6.7000 | 6,043,600 |
| 2020-03-18 | C09.SI | SGD | CD | $7.3900 | $7.3000 | $7.8400 | $7.3700 | $7.3900 | 4,300,100 |
| 2020-03-17 | C09.SI | SGD | CD | $7.6500 | $7.6500 | $8.0200 | $7.6500 | $7.6800 | 3,808,200 |
| 2020-03-16 | C09.SI | SGD | CD | $7.8500 | $7.7900 | $8.1600 | $7.8400 | $7.8500 | 5,042,300 |
| 2020-03-13 | C09.SI | SGD | CD | $8.2800 | $7.8800 | $8.4800 | $8.2800 | $8.3000 | 5,802,100 |
| 2020-03-12 | C09.SI | SGD | CD | $8.5300 | $8.3500 | $8.7700 | $8.5200 | $8.5300 | 3,489,800 |
| 2020-03-11 | C09.SI | SGD | CD | $8.9300 | $8.8100 | $9.0900 | $8.9200 | $8.9300 | 3,661,300 |
| 2020-03-10 | C09.SI | SGD | CD | $8.9700 | $8.8000 | $9.0700 | $8.9600 | $8.9700 | 3,216,700 |
| 2020-03-09 | C09.SI | SGD | CD | $8.8600 | $8.8100 | $9.3700 | $8.8600 | $8.8800 | 4,050,900 |
| 2020-03-06 | C09.SI | SGD | CD | $9.6000 | $9.5600 | $9.8300 | $9.6000 | $9.6100 | 1,557,700 |
| 2020-03-05 | C09.SI | SGD | CD | $9.8100 | $9.7500 | $10.0600 | $9.8000 | $9.8100 | 2,714,400 |
| 2020-03-04 | C09.SI | SGD | CD | $9.9100 | $9.7000 | $10.0000 | $9.8800 | $9.9100 | 2,249,500 |
| 2020-03-03 | C09.SI | SGD | CD | $9.7800 | $9.7500 | $9.9100 | $9.7800 | $9.7900 | 2,014,400 |
| 2020-03-02 | C09.SI | SGD | CD | $9.7400 | $9.5400 | $9.8600 | $9.7400 | $9.7500 | 2,253,500 |
| 2020-02-28 | C09.SI | SGD | CD | $9.7700 | $9.7000 | $10.0100 | $9.7700 | $9.7800 | 4,313,900 |
| 2020-02-27 | C09.SI | SGD | CD | $10.1700 | $10.0000 | $10.3400 | $10.1700 | $10.1800 | 3,281,000 |
| 2020-02-26 | C09.SI | SGD | CD | $10.3700 | $10.3700 | $10.5600 | $10.3700 | $10.3800 | 2,059,100 |
| 2020-02-25 | C09.SI | SGD | $10.6600 | $10.5700 | $10.6700 | $10.6400 | $10.6600 | 2,839,200 | |
| 2020-02-24 | C09.SI | SGD | $10.4900 | $10.4500 | $10.8100 | $10.4900 | $10.5100 | 1,899,800 | |
| 2020-02-21 | C09.SI | SGD | $10.6900 | $10.6600 | $10.8600 | $10.6900 | $10.7000 | 1,760,300 | |
| 2020-02-20 | C09.SI | SGD | $10.8800 | $10.8200 | $11.0600 | $10.8700 | $10.8800 | 1,839,600 | |
| 2020-02-19 | C09.SI | SGD | $11.0100 | $10.9200 | $11.0600 | $11.0000 | $11.0100 | 1,648,600 | |
| 2020-02-18 | C09.SI | SGD | $10.9300 | $10.8600 | $11.0200 | $10.9200 | $10.9300 | 1,416,700 | |
| 2020-02-17 | C09.SI | SGD | $11.0000 | $10.9800 | $11.1600 | $11.0000 | $11.0400 | 1,422,200 | |
| 2020-02-14 | C09.SI | SGD | $11.1700 | $11.1000 | $11.2300 | $11.1600 | $11.2000 | 1,374,200 | |
| 2020-02-13 | C09.SI | SGD | $11.1400 | $11.1000 | $11.2500 | $11.1400 | $11.1500 | 1,873,300 |