CityDev
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | C09.SI | SGD | CD | $5.6900 | $5.5900 | $5.7100 | $5.6900 | $5.7000 | 3,344,000 |
| 2024-04-17 | C09.SI | SGD | CD | $5.6600 | $5.6200 | $5.7200 | $5.6500 | $5.6600 | 2,986,500 |
| 2024-04-16 | C09.SI | SGD | CD | $5.6100 | $5.5600 | $5.7200 | $5.6000 | $5.6100 | 4,566,000 |
| 2024-04-15 | C09.SI | SGD | CD | $5.7000 | $5.6900 | $5.7700 | $5.7000 | $5.7100 | 2,807,500 |
| 2024-04-12 | C09.SI | SGD | CD | $5.7900 | $5.7800 | $5.8700 | $0.0000 | $5.8000 | 2,583,400 |
| 2024-04-11 | C09.SI | SGD | CD | $5.8300 | $5.8100 | $5.8800 | $5.8300 | $5.8500 | 3,352,500 |
| 2024-04-09 | C09.SI | SGD | CD | $5.9500 | $5.9100 | $6.0000 | $5.9500 | $5.9600 | 2,770,700 |
| 2024-04-08 | C09.SI | SGD | CD | $5.9100 | $5.8700 | $5.9200 | $5.9100 | $5.9200 | 1,564,000 |
| 2024-04-05 | C09.SI | SGD | CD | $5.9100 | $5.7800 | $5.9200 | $5.9000 | $5.9100 | 1,721,600 |
| 2024-04-04 | C09.SI | SGD | CD | $5.8500 | $5.7900 | $5.8600 | $5.8400 | $5.8500 | 1,706,400 |
| 2024-04-03 | C09.SI | SGD | CD | $5.7900 | $5.7800 | $5.8600 | $5.7900 | $5.8000 | 2,322,100 |
| 2024-04-02 | C09.SI | SGD | CD | $5.8500 | $5.8300 | $5.8800 | $5.8500 | $5.8700 | 2,343,800 |
| 2024-04-01 | C09.SI | SGD | CD | $5.8500 | $5.8400 | $5.8900 | $5.8400 | $5.8500 | 1,933,800 |
| 2024-03-28 | C09.SI | SGD | CD | $5.8500 | $5.8400 | $5.9600 | $5.8500 | $5.8600 | 3,787,900 |
| 2024-03-27 | C09.SI | SGD | CD | $5.9000 | $5.8500 | $5.9100 | $5.8800 | $5.9000 | 2,346,700 |
| 2024-03-26 | C09.SI | SGD | CD | $5.8500 | $5.7900 | $5.8700 | $5.8500 | $5.8600 | 3,068,600 |
| 2024-03-25 | C09.SI | SGD | CD | $5.8200 | $5.8000 | $5.9200 | $5.8200 | $5.8300 | 2,813,600 |
| 2024-03-22 | C09.SI | SGD | CD | $5.9100 | $5.8600 | $5.9300 | $5.8900 | $5.9200 | 2,047,400 |
| 2024-03-21 | C09.SI | SGD | CD | $5.9100 | $5.8000 | $6.1900 | $5.9000 | $0.0000 | 5,701,300 |
| 2024-03-20 | C09.SI | SGD | CD | $5.7600 | $5.7600 | $5.8500 | $5.7600 | $5.7700 | 2,019,800 |
| 2024-03-19 | C09.SI | SGD | CD | $5.8300 | $5.7600 | $5.8900 | $5.8200 | $5.8300 | 3,431,300 |
| 2024-03-18 | C09.SI | SGD | CD | $5.8500 | $5.8500 | $5.9100 | $5.8500 | $5.8600 | 3,184,270 |
| 2024-03-15 | C09.SI | SGD | CD | $5.9100 | $5.9000 | $5.9600 | $5.9100 | $5.9200 | 4,966,300 |
| 2024-03-14 | C09.SI | SGD | CD | $5.9900 | $5.9200 | $6.0000 | $5.9800 | $5.9900 | 3,001,800 |
| 2024-03-13 | C09.SI | SGD | CD | $5.9400 | $5.9200 | $6.0200 | $5.9400 | $5.9600 | 3,231,950 |
| 2024-03-12 | C09.SI | SGD | CD | $5.9800 | $5.9400 | $6.0200 | $5.9800 | $5.9900 | 4,277,100 |
| 2024-03-11 | C09.SI | SGD | CD | $5.9300 | $5.7700 | $5.9600 | $5.9300 | $5.9400 | 4,170,300 |
| 2024-03-08 | C09.SI | SGD | CD | $5.7500 | $5.6800 | $5.7800 | $5.7400 | $5.7500 | 3,328,500 |
| 2024-03-07 | C09.SI | SGD | CD | $5.6800 | $5.6000 | $5.6900 | $5.6700 | $5.6800 | 3,117,300 |
| 2024-03-06 | C09.SI | SGD | CD | $5.6400 | $5.5500 | $5.7000 | $5.6300 | $5.6400 | 3,902,200 |
| 2024-03-05 | C09.SI | SGD | CD | $5.5700 | $5.5700 | $5.6700 | $5.5700 | $5.5900 | 3,511,400 |
| 2024-03-04 | C09.SI | SGD | CD | $5.6200 | $5.6000 | $5.7300 | $5.6200 | $5.6300 | 3,580,300 |
| 2024-03-01 | C09.SI | SGD | CD | $5.7000 | $5.6500 | $5.7300 | $5.6900 | $5.7000 | 3,412,800 |
| 2024-02-29 | C09.SI | SGD | CD | $5.6700 | $5.6700 | $5.8200 | $5.6700 | $5.6800 | 9,280,900 |
| 2024-02-28 | C09.SI | SGD | CD | $5.7800 | $5.7700 | $5.9300 | $5.7800 | $5.8000 | 6,759,000 |
| 2024-02-27 | C09.SI | SGD | $5.9600 | $5.9100 | $6.0100 | $5.9400 | $5.9600 | 2,631,600 | |
| 2024-02-26 | C09.SI | SGD | $5.9800 | $5.9300 | $6.0700 | $5.9800 | $5.9900 | 3,615,100 | |
| 2024-02-23 | C09.SI | SGD | $6.0400 | $6.0300 | $6.2000 | $6.0400 | $6.0500 | 2,412,400 | |
| 2024-02-22 | C09.SI | SGD | $6.1800 | $6.0400 | $6.1800 | $6.1700 | $6.1800 | 3,873,800 | |
| 2024-02-21 | C09.SI | SGD | $6.0500 | $6.0300 | $6.1500 | $6.0500 | $6.0700 | 2,762,000 | |
| 2024-02-20 | C09.SI | SGD | $6.0700 | $6.0100 | $6.1200 | $6.0700 | $6.0800 | 3,394,500 | |
| 2024-02-19 | C09.SI | SGD | $6.1100 | $6.0800 | $6.1700 | $6.1100 | $6.1200 | 2,669,400 | |
| 2024-02-16 | C09.SI | SGD | $6.0800 | $5.9600 | $6.1000 | $6.0700 | $6.0800 | 3,430,100 | |
| 2024-02-15 | C09.SI | SGD | $5.9800 | $5.8800 | $6.0000 | $5.9800 | $5.9900 | 3,542,000 | |
| 2024-02-14 | C09.SI | SGD | $5.8900 | $5.8500 | $5.9300 | $5.8900 | $5.9100 | 3,546,000 | |
| 2024-02-13 | C09.SI | SGD | $5.9700 | $5.9000 | $5.9700 | $5.9600 | $5.9700 | 2,547,000 | |
| 2024-02-09 | C09.SI | SGD | $5.9300 | $5.9100 | $5.9800 | $5.9300 | $5.9600 | 1,796,000 | |
| 2024-02-08 | C09.SI | SGD | $5.9900 | $5.9500 | $6.0100 | $5.9800 | $5.9900 | 1,915,300 | |
| 2024-02-07 | C09.SI | SGD | $5.9900 | $5.9400 | $6.0100 | $5.9900 | $6.0000 | 3,015,100 | |
| 2024-02-06 | C09.SI | SGD | $5.9100 | $5.9000 | $5.9400 | $5.9100 | $5.9200 | 2,635,900 |