Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-08-21 | C07.SI | SGD | CD | $27.5800 | $27.3300 | $28.1200 | $27.5800 | $27.6500 | 209,700 |
| 2026-08-20 | C07.SI | SGD | CD | $27.5000 | $27.2000 | $27.6600 | $27.4100 | $27.5000 | 104,200 |
| 2026-08-19 | C07.SI | SGD | CD | $27.1800 | $27.1100 | $27.6400 | $27.1800 | $27.1900 | 212,100 |
| 2026-08-18 | C07.SI | SGD | CD | $27.4200 | $27.4100 | $27.7800 | $27.4200 | $27.4900 | 123,300 |
| 2026-08-17 | C07.SI | SGD | CD | $27.6500 | $27.4500 | $27.7000 | $27.5600 | $27.6700 | 84,600 |
| 2026-08-14 | C07.SI | SGD | CD | $27.5800 | $26.9100 | $27.6900 | $27.5700 | $27.6200 | 198,200 |
| 2026-08-13 | C07.SI | SGD | CD | $27.2900 | $27.2000 | $27.9100 | $27.2900 | $27.3000 | 299,200 |
| 2026-08-12 | C07.SI | SGD | CD | $27.8800 | $27.8500 | $28.5700 | $27.8800 | $28.0100 | 324,400 |
| 2026-08-11 | C07.SI | SGD | CD | $28.4200 | $28.2100 | $28.5900 | $28.4000 | $28.4200 | 159,400 |
| 2026-08-07 | C07.SI | SGD | CD | $28.2900 | $28.2000 | $28.6100 | $28.2900 | $28.3500 | 187,000 |
| 2026-08-06 | C07.SI | SGD | CD | $28.3400 | $28.1100 | $28.4400 | $28.2700 | $28.3500 | 109,600 |
| 2026-08-05 | C07.SI | SGD | CD | $28.2000 | $28.0000 | $28.4800 | $28.1000 | $28.2000 | 143,100 |
| 2026-08-04 | C07.SI | SGD | CD | $28.1800 | $28.1800 | $28.5900 | $28.1800 | $28.2300 | 128,000 |
| 2026-08-03 | C07.SI | SGD | CD | $28.2500 | $27.9400 | $29.4000 | $28.2500 | $28.2700 | 330,900 |
| 2026-07-31 | C07.SI | SGD | CD | $29.4000 | $29.0200 | $30.4900 | $29.3000 | $29.4000 | 636,600 |
| 2026-07-30 | C07.SI | SGD | $28.3300 | $27.8500 | $28.4800 | $28.3300 | $28.3700 | 194,000 | |
| 2026-07-29 | C07.SI | SGD | $28.1000 | $27.3000 | $28.1000 | $28.0600 | $28.1000 | 153,600 | |
| 2026-07-28 | C07.SI | SGD | $27.4900 | $27.2800 | $27.6100 | $27.3900 | $27.4900 | 236,200 | |
| 2026-07-27 | C07.SI | SGD | $27.4400 | $26.9600 | $27.5000 | $27.4200 | $27.4500 | 199,200 | |
| 2026-07-24 | C07.SI | SGD | $26.9500 | $26.9100 | $27.4000 | $26.9500 | $27.0200 | 114,300 | |
| 2026-07-23 | C07.SI | SGD | $27.4400 | $27.3700 | $28.1000 | $27.4400 | $27.5000 | 544,300 | |
| 2026-07-22 | C07.SI | SGD | $27.9900 | $27.4100 | $28.1000 | $27.9800 | $27.9900 | 204,100 | |
| 2026-07-21 | C07.SI | SGD | $27.6000 | $26.9800 | $27.9200 | $27.5200 | $27.6000 | 303,400 | |
| 2026-07-20 | C07.SI | SGD | $26.8700 | $26.7600 | $27.1200 | $26.8300 | $26.9300 | 138,700 | |
| 2026-07-17 | C07.SI | SGD | $27.1200 | $26.9500 | $27.2500 | $27.0100 | $27.1200 | 153,500 | |
| 2026-07-16 | C07.SI | SGD | $27.1600 | $26.7600 | $27.1900 | $27.1100 | $27.1600 | 263,600 | |
| 2026-07-15 | C07.SI | SGD | $26.9100 | $26.5100 | $26.9100 | $26.7900 | $0.0000 | 173,300 | |
| 2026-07-14 | C07.SI | SGD | $26.5500 | $26.4000 | $26.9000 | $26.5500 | $26.5900 | 289,800 | |
| 2026-07-13 | C07.SI | SGD | $26.7000 | $26.5700 | $27.4000 | $26.6900 | $26.7600 | 220,800 | |
| 2026-07-10 | C07.SI | SGD | $27.3600 | $27.1000 | $27.5700 | $27.3000 | $27.3600 | 198,000 | |
| 2026-07-09 | C07.SI | SGD | $27.2700 | $26.8600 | $27.2700 | $27.2700 | $27.3000 | 205,500 | |
| 2026-07-08 | C07.SI | SGD | $27.2000 | $27.0400 | $27.6200 | $27.1900 | $27.2500 | 230,200 | |
| 2026-07-07 | C07.SI | SGD | $27.6200 | $27.2200 | $27.7000 | $27.5500 | $27.6200 | 174,600 | |
| 2026-07-06 | C07.SI | SGD | $27.5000 | $27.2000 | $27.5000 | $27.4200 | $27.5000 | 111,600 | |
| 2026-07-03 | C07.SI | SGD | $27.4100 | $27.0400 | $27.5800 | $0.0000 | $27.4100 | 170,900 | |
| 2026-07-02 | C07.SI | SGD | $27.1400 | $26.6000 | $27.4400 | $27.1000 | $27.1400 | 257,400 | |
| 2026-07-01 | C07.SI | SGD | $26.5200 | $26.5000 | $26.9600 | $26.5200 | $26.5500 | 258,300 | |
| 2026-06-30 | C07.SI | SGD | $26.9200 | $26.6500 | $26.9600 | $26.9200 | $26.9300 | 204,600 | |
| 2026-06-29 | C07.SI | SGD | $26.9300 | $26.6200 | $27.0000 | $26.9000 | $26.9300 | 120,400 | |
| 2026-06-26 | C07.SI | SGD | $26.7400 | $26.5000 | $27.0500 | $26.7100 | $26.7400 | 241,500 | |
| 2026-06-25 | C07.SI | SGD | $27.0000 | $26.7200 | $27.4300 | $26.9800 | $27.0000 | 382,700 | |
| 2026-06-24 | C07.SI | SGD | $26.7200 | $26.4400 | $26.8000 | $26.7200 | $0.0000 | 2,028,300 | |
| 2026-06-23 | C07.SI | SGD | $26.4400 | $26.4000 | $26.9600 | $26.4400 | $26.4600 | 368,100 | |
| 2026-06-22 | C07.SI | SGD | $26.8800 | $26.8000 | $27.4300 | $26.8600 | $26.8800 | 428,900 | |
| 2026-06-19 | C07.SI | SGD | $27.4200 | $27.1200 | $27.6600 | $27.3100 | $27.4200 | 450,700 | |
| 2026-06-18 | C07.SI | SGD | $27.1800 | $27.1800 | $27.8600 | $27.1700 | $27.2400 | 527,600 | |
| 2026-06-17 | C07.SI | SGD | $27.5900 | $27.5900 | $28.3500 | $27.5900 | $27.6100 | 326,200 | |
| 2026-06-16 | C07.SI | SGD | $28.3500 | $28.2900 | $29.0800 | $28.3400 | $28.4100 | 230,700 | |
| 2026-06-15 | C07.SI | SGD | $29.1000 | $28.6200 | $29.3400 | $29.0600 | $29.1500 | 224,600 | |
| 2026-06-12 | C07.SI | SGD | $28.6100 | $28.4100 | $28.8100 | $28.6100 | $28.6400 | 141,000 |