CDL Hospitality Trusts J85
SGX · Singapore · Finance
SGD 0.7150-0.01 (-1.38%)
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SGD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SGD 0.73 | 0.00% | SGD 0.72 | SGD 0.73 | SGD 0.72 | 849.70K |
| 2026-09-29 | SGD 0.73 | -0.68% | SGD 0.73 | SGD 0.73 | SGD 0.72 | 795.40K |
| 2026-09-28 | SGD 0.73 | 0.00% | SGD 0.73 | SGD 0.73 | SGD 0.72 | 1.09M |
| 2026-09-25 | SGD 0.73 | 0.00% | SGD 0.73 | SGD 0.74 | SGD 0.73 | 1.45M |
| 2026-09-24 | SGD 0.73 | -1.35% | SGD 0.75 | SGD 0.75 | SGD 0.73 | 1.10M |
| 2026-09-23 | SGD 0.74 | 0.00% | SGD 0.75 | SGD 0.75 | SGD 0.74 | 1.23M |
| 2026-09-22 | SGD 0.74 | -0.67% | SGD 0.74 | SGD 0.75 | SGD 0.74 | 652.30K |
| 2026-09-21 | SGD 0.75 | +0.68% | SGD 0.74 | SGD 0.75 | SGD 0.74 | 475.20K |
| 2026-09-18 | SGD 0.74 | -0.67% | SGD 0.75 | SGD 0.75 | SGD 0.74 | 3.63M |
| 2026-09-17 | SGD 0.75 | -1.32% | SGD 0.75 | SGD 0.75 | SGD 0.75 | 849.40K |
| 2026-09-16 | SGD 0.75 | +2.03% | SGD 0.74 | SGD 0.75 | SGD 0.74 | 1.17M |
| 2026-09-15 | SGD 0.74 | -1.33% | SGD 0.75 | SGD 0.75 | SGD 0.74 | 970.10K |
| 2026-09-14 | SGD 0.75 | 0.00% | SGD 0.75 | SGD 0.75 | SGD 0.75 | 1.01M |
| 2026-09-11 | SGD 0.75 | 0.00% | SGD 0.75 | SGD 0.75 | SGD 0.75 | 1.45M |
| 2026-09-10 | SGD 0.75 | 0.00% | SGD 0.75 | SGD 0.75 | SGD 0.75 | 1.51M |
| 2026-09-09 | SGD 0.75 | -0.66% | SGD 0.75 | SGD 0.75 | SGD 0.75 | 457.50K |
| 2026-09-08 | SGD 0.75 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 1.69M |
| 2026-09-07 | SGD 0.75 | -1.31% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 764.80K |
| 2026-09-04 | SGD 0.76 | +1.32% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 1.18M |
| 2026-09-03 | SGD 0.75 | -0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 648.70K |
| 2026-09-02 | SGD 0.76 | +0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 779.50K |
| 2026-09-01 | SGD 0.75 | -0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 773.20K |
| 2026-08-31 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 894.00K |
| 2026-08-28 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 350.00K |
| 2026-08-27 | SGD 0.76 | -0.65% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 773.00K |
| 2026-08-26 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.76 | 393.60K |
| 2026-08-25 | SGD 0.76 | -0.65% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 674.20K |
| 2026-08-24 | SGD 0.77 | +1.32% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 772.60K |
| 2026-08-21 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 796.50K |
| 2026-08-20 | SGD 0.76 | +0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 822.70K |
| 2026-08-19 | SGD 0.75 | 0.00% | SGD 0.75 | SGD 0.76 | SGD 0.75 | 696.50K |
| 2026-08-18 | SGD 0.75 | -0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 1.95M |
| 2026-08-17 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.77 | SGD 0.75 | 1.64M |
| 2026-08-14 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 1.83M |
| 2026-08-13 | SGD 0.76 | +0.66% | SGD 0.75 | SGD 0.76 | SGD 0.75 | 685.00K |
| 2026-08-12 | SGD 0.75 | -0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 1.03M |
| 2026-08-11 | SGD 0.76 | +0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 546.60K |
| 2026-08-07 | SGD 0.75 | -0.66% | SGD 0.76 | SGD 0.76 | SGD 0.75 | 3.27M |
| 2026-08-06 | SGD 0.76 | -3.80% | SGD 0.77 | SGD 0.77 | SGD 0.75 | 2.33M |
| 2026-08-05 | SGD 0.79 | -0.63% | SGD 0.80 | SGD 0.80 | SGD 0.79 | 1.08M |
| 2026-08-04 | SGD 0.80 | +1.27% | SGD 0.80 | SGD 0.80 | SGD 0.79 | 460.40K |
| 2026-08-03 | SGD 0.79 | -1.26% | SGD 0.80 | SGD 0.81 | SGD 0.79 | 4.16M |
| 2026-07-31 | SGD 0.80 | 0.00% | SGD 0.80 | SGD 0.80 | SGD 0.79 | 1.82M |
| 2026-07-30 | SGD 0.80 | 0.00% | SGD 0.80 | SGD 0.81 | SGD 0.79 | 3.07M |
| 2026-07-29 | SGD 0.80 | +1.27% | SGD 0.79 | SGD 0.80 | SGD 0.78 | 1.88M |
| 2026-07-28 | SGD 0.79 | 0.00% | SGD 0.78 | SGD 0.79 | SGD 0.78 | 289.90K |
| 2026-07-27 | SGD 0.79 | +0.64% | SGD 0.78 | SGD 0.79 | SGD 0.78 | 2.00M |
| 2026-07-24 | SGD 0.78 | -0.64% | SGD 0.78 | SGD 0.79 | SGD 0.77 | 2.36M |
| 2026-07-23 | SGD 0.79 | +0.64% | SGD 0.77 | SGD 0.79 | SGD 0.77 | 775.60K |
| 2026-07-22 | SGD 0.78 | +1.30% | SGD 0.77 | SGD 0.79 | SGD 0.77 | 3.90M |
| 2026-07-21 | SGD 0.77 | 0.00% | SGD 0.76 | SGD 0.78 | SGD 0.76 | 1.70M |
| 2026-07-20 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 1.06M |
| 2026-07-17 | SGD 0.77 | -0.65% | SGD 0.77 | SGD 0.79 | SGD 0.77 | 1.42M |
| 2026-07-16 | SGD 0.77 | -0.64% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 1.79M |
| 2026-07-15 | SGD 0.78 | +0.65% | SGD 0.77 | SGD 0.78 | SGD 0.76 | 2.33M |
| 2026-07-14 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.77 | 420.10K |
| 2026-07-13 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 1.69M |
| 2026-07-10 | SGD 0.77 | +1.97% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 1.63M |
| 2026-07-09 | SGD 0.76 | 0.00% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 1.28M |
| 2026-07-08 | SGD 0.76 | -0.65% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 3.80M |
| 2026-07-07 | SGD 0.76 | -0.65% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 1.29M |
| 2026-07-06 | SGD 0.77 | +0.65% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 1.29M |
| 2026-07-03 | SGD 0.76 | -0.65% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 3.31M |
| 2026-07-02 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 659.60K |
| 2026-07-01 | SGD 0.77 | -0.65% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 2.87M |
| 2026-06-30 | SGD 0.77 | -0.64% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 1.63M |
| 2026-06-29 | SGD 0.78 | +0.65% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 1.92M |
| 2026-06-26 | SGD 0.77 | -1.27% | SGD 0.78 | SGD 0.79 | SGD 0.77 | 751.30K |
| 2026-06-25 | SGD 0.79 | -0.63% | SGD 0.79 | SGD 0.79 | SGD 0.77 | 2.05M |
| 2026-06-24 | SGD 0.79 | 0.00% | SGD 0.79 | SGD 0.79 | SGD 0.78 | 805.40K |
| 2026-06-23 | SGD 0.79 | 0.00% | SGD 0.79 | SGD 0.79 | SGD 0.79 | 561.40K |
| 2026-06-22 | SGD 0.79 | +0.64% | SGD 0.79 | SGD 0.79 | SGD 0.78 | 594.40K |
| 2026-06-19 | SGD 0.79 | 0.00% | SGD 0.79 | SGD 0.79 | SGD 0.78 | 1.65M |
| 2026-06-18 | SGD 0.79 | -0.63% | SGD 0.79 | SGD 0.79 | SGD 0.78 | 715.20K |
| 2026-06-17 | SGD 0.79 | 0.00% | SGD 0.79 | SGD 0.80 | SGD 0.78 | 732.20K |
| 2026-06-16 | SGD 0.79 | -0.63% | SGD 0.79 | SGD 0.80 | SGD 0.78 | 1.25M |
| 2026-06-15 | SGD 0.80 | +3.25% | SGD 0.77 | SGD 0.80 | SGD 0.77 | 1.47M |
| 2026-06-12 | SGD 0.77 | -0.65% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 1.01M |
| 2026-06-11 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.78 | SGD 0.76 | 965.50K |
| 2026-06-10 | SGD 0.77 | +0.65% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 684.40K |
| 2026-06-09 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 966.90K |
| 2026-06-08 | SGD 0.77 | -0.65% | SGD 0.76 | SGD 0.77 | SGD 0.76 | 1.09M |
| 2026-06-05 | SGD 0.77 | +0.65% | SGD 0.77 | SGD 0.78 | SGD 0.76 | 1.65M |
| 2026-06-04 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.78 | SGD 0.76 | 2.40M |
| 2026-06-03 | SGD 0.77 | -0.65% | SGD 0.77 | SGD 0.77 | SGD 0.77 | 1.07M |
| 2026-06-02 | SGD 0.77 | +0.65% | SGD 0.77 | SGD 0.77 | SGD 0.76 | 2.45M |
| 2026-05-29 | SGD 0.77 | -1.28% | SGD 0.78 | SGD 0.78 | SGD 0.77 | 2.20M |
| 2026-05-28 | SGD 0.78 | +1.30% | SGD 0.77 | SGD 0.78 | SGD 0.77 | 713.10K |
| 2026-05-27 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.77 | 0 |
| 2026-05-26 | SGD 0.77 | 0.00% | SGD 0.77 | SGD 0.77 | SGD 0.77 | 376.50K |