Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-11-21 | C07.SI | SGD | $28.2300 | $28.1000 | $28.3100 | $28.2000 | $28.2300 | 61,100 | |
| 2024-11-20 | C07.SI | SGD | $28.3100 | $28.1500 | $28.3500 | $28.2000 | $28.3100 | 77,500 | |
| 2024-11-19 | C07.SI | SGD | $28.3100 | $28.1200 | $28.3300 | $28.2900 | $28.3100 | 161,800 | |
| 2024-11-18 | C07.SI | SGD | $28.1200 | $28.0000 | $28.2800 | $28.0500 | $28.1200 | 143,300 | |
| 2024-11-15 | C07.SI | SGD | $28.0000 | $27.8000 | $28.0700 | $28.0000 | $28.0200 | 201,600 | |
| 2024-11-14 | C07.SI | SGD | $27.8000 | $27.6000 | $27.9000 | $27.6500 | $27.8000 | 99,300 | |
| 2024-11-13 | C07.SI | SGD | $27.8500 | $27.5800 | $27.9400 | $27.7300 | $27.8500 | 71,700 | |
| 2024-11-12 | C07.SI | SGD | $27.8800 | $27.3500 | $27.9700 | $27.8000 | $27.8800 | 124,900 | |
| 2024-11-11 | C07.SI | SGD | $27.4500 | $27.3600 | $27.6700 | $27.4500 | $27.4600 | 180,200 | |
| 2024-11-08 | C07.SI | SGD | $27.6300 | $27.5300 | $28.1700 | $27.6100 | $27.6300 | 214,600 | |
| 2024-11-07 | C07.SI | SGD | $28.0600 | $27.9800 | $28.1600 | $28.0100 | $28.0600 | 248,500 | |
| 2024-11-06 | C07.SI | SGD | $27.9700 | $27.9200 | $28.2600 | $27.9500 | $28.0000 | 354,200 | |
| 2024-11-05 | C07.SI | SGD | $28.0800 | $27.8500 | $28.1900 | $28.0400 | $28.0800 | 233,600 | |
| 2024-11-04 | C07.SI | SGD | $27.9100 | $27.7200 | $28.0200 | $27.9000 | $27.9200 | 180,100 | |
| 2024-11-01 | C07.SI | SGD | $27.9000 | $27.7600 | $28.0800 | $27.8100 | $27.9000 | 246,200 | |
| 2024-10-30 | C07.SI | SGD | $27.8000 | $27.6900 | $28.1000 | $27.7500 | $27.8200 | 349,100 | |
| 2024-10-29 | C07.SI | SGD | $27.9100 | $27.7000 | $28.0100 | $27.8800 | $27.9400 | 338,100 | |
| 2024-10-28 | C07.SI | SGD | $27.8900 | $27.7800 | $28.0500 | $27.8700 | $27.8900 | 159,800 | |
| 2024-10-25 | C07.SI | SGD | $28.0900 | $27.7000 | $28.0900 | $27.9900 | $28.0900 | 386,500 | |
| 2024-10-24 | C07.SI | SGD | $28.0200 | $27.7900 | $28.1500 | $28.0000 | $28.0200 | 395,400 | |
| 2024-10-23 | C07.SI | SGD | $27.8800 | $27.6100 | $27.9000 | $27.8000 | $27.8800 | 237,100 | |
| 2024-10-22 | C07.SI | SGD | $27.7500 | $27.1000 | $27.8300 | $0.0000 | $27.7500 | 488,100 | |
| 2024-10-21 | C07.SI | SGD | $27.2600 | $27.1000 | $27.3600 | $27.2600 | $27.3100 | 163,800 | |
| 2024-10-18 | C07.SI | SGD | $27.2400 | $27.1500 | $27.2700 | $27.2300 | $27.2600 | 76,500 | |
| 2024-10-17 | C07.SI | SGD | $27.2800 | $27.1000 | $27.3000 | $27.2800 | $27.2900 | 235,500 | |
| 2024-10-16 | C07.SI | SGD | $27.2000 | $27.1900 | $27.3000 | $27.2000 | $27.2500 | 78,200 | |
| 2024-10-15 | C07.SI | SGD | $27.2700 | $27.2500 | $27.5500 | $27.2500 | $27.2700 | 230,100 | |
| 2024-10-14 | C07.SI | SGD | $27.5200 | $27.4400 | $27.8500 | $27.4600 | $27.5300 | 223,200 | |
| 2024-10-11 | C07.SI | SGD | $27.6500 | $27.2300 | $27.9000 | $27.5800 | $27.6500 | 571,100 | |
| 2024-10-10 | C07.SI | SGD | $27.0600 | $26.9800 | $27.3900 | $27.0600 | $27.1200 | 528,830 | |
| 2024-10-09 | C07.SI | SGD | $27.1300 | $27.0000 | $27.2200 | $27.1300 | $27.1900 | 246,400 | |
| 2024-10-08 | C07.SI | SGD | $26.9600 | $26.7400 | $27.2200 | $26.9600 | $27.0900 | 468,100 | |
| 2024-10-07 | C07.SI | SGD | $27.4000 | $27.3100 | $27.5400 | $27.3900 | $27.4200 | 272,400 | |
| 2024-10-04 | C07.SI | SGD | $27.2500 | $27.1400 | $27.3500 | $27.2500 | $27.3500 | 124,400 | |
| 2024-10-03 | C07.SI | SGD | $27.2400 | $27.2300 | $27.7000 | $27.2400 | $27.3200 | 147,700 | |
| 2024-10-02 | C07.SI | SGD | $27.4800 | $27.4500 | $27.7500 | $27.4700 | $27.4800 | 139,100 | |
| 2024-10-01 | C07.SI | SGD | $27.5700 | $27.5700 | $28.0100 | $27.5700 | $27.6900 | 275,400 | |
| 2024-09-30 | C07.SI | SGD | $27.6000 | $27.3000 | $27.8200 | $27.6000 | $27.6300 | 159,100 | |
| 2024-09-27 | C07.SI | SGD | $27.3700 | $27.2800 | $27.6000 | $27.3400 | $27.3900 | 264,500 | |
| 2024-09-26 | C07.SI | SGD | $27.4100 | $27.3600 | $27.5400 | $27.4100 | $27.4600 | 138,600 | |
| 2024-09-25 | C07.SI | SGD | $27.3600 | $27.3600 | $27.8600 | $27.3600 | $27.4100 | 190,000 | |
| 2024-09-24 | C07.SI | SGD | $27.8600 | $27.4800 | $27.9500 | $27.8300 | $27.8600 | 305,900 | |
| 2024-09-23 | C07.SI | SGD | $27.6400 | $27.5200 | $27.9400 | $27.6400 | $27.7800 | 464,300 | |
| 2024-09-20 | C07.SI | SGD | $27.6100 | $27.3300 | $27.8100 | $27.6100 | $27.6500 | 2,229,100 | |
| 2024-09-19 | C07.SI | SGD | $27.8300 | $27.3300 | $27.8300 | $0.0000 | $27.8300 | 438,300 | |
| 2024-09-18 | C07.SI | SGD | $27.4900 | $27.1800 | $27.4900 | $27.4800 | $27.4900 | 282,000 | |
| 2024-09-17 | C07.SI | SGD | $27.2200 | $26.8900 | $27.3800 | $27.2200 | $27.2300 | 356,000 | |
| 2024-09-16 | C07.SI | SGD | $27.1300 | $26.7800 | $27.1300 | $27.0000 | $27.1300 | 287,400 | |
| 2024-09-13 | C07.SI | SGD | $26.9000 | $26.8100 | $27.2000 | $26.9000 | $26.9100 | 198,200 | |
| 2024-09-12 | C07.SI | SGD | $27.1500 | $26.6000 | $27.1500 | $27.0600 | $27.1500 | 462,600 |