Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-05-22 | C07.SI | SGD | XD | $31.6500 | $31.6500 | $32.7000 | $31.6500 | $31.7000 | 463,260 |
| 2026-05-21 | C07.SI | SGD | CD | $33.0000 | $32.9000 | $33.3800 | $32.9900 | $33.0000 | 408,400 |
| 2026-05-20 | C07.SI | SGD | CD | $33.1100 | $33.1100 | $33.4500 | $33.1100 | $33.2500 | 300,300 |
| 2026-05-19 | C07.SI | SGD | CD | $33.4300 | $33.1000 | $33.6000 | $33.4300 | $33.4500 | 246,700 |
| 2026-05-18 | C07.SI | SGD | CD | $33.1000 | $32.7300 | $33.2000 | $33.1000 | $33.1900 | 254,300 |
| 2026-05-15 | C07.SI | SGD | CD | $32.8800 | $32.8100 | $33.1500 | $32.8800 | $32.9800 | 257,300 |
| 2026-05-14 | C07.SI | SGD | CD | $32.9000 | $32.7800 | $32.9400 | $32.8600 | $32.9200 | 149,100 |
| 2026-05-13 | C07.SI | SGD | CD | $32.7800 | $32.7300 | $33.2500 | $32.7800 | $32.8000 | 209,300 |
| 2026-05-12 | C07.SI | SGD | CD | $33.0300 | $33.0000 | $33.3000 | $33.0300 | $33.0700 | 139,700 |
| 2026-05-11 | C07.SI | SGD | CD | $33.0300 | $32.6900 | $33.5900 | $33.0300 | $33.1000 | 212,800 |
| 2026-05-08 | C07.SI | SGD | CD | $32.8800 | $32.3500 | $33.0600 | $32.8400 | $32.8800 | 203,600 |
| 2026-05-07 | C07.SI | SGD | CD | $32.3900 | $32.3200 | $32.5700 | $32.3900 | $32.5400 | 135,000 |
| 2026-05-06 | C07.SI | SGD | CD | $32.4000 | $32.2200 | $32.6000 | $32.4000 | $32.4200 | 343,800 |
| 2026-05-05 | C07.SI | SGD | CD | $32.4700 | $32.2200 | $32.5000 | $32.4300 | $32.4700 | 237,000 |
| 2026-05-04 | C07.SI | SGD | CD | $32.5200 | $32.5000 | $33.0400 | $32.5200 | $32.6100 | 294,900 |
| 2026-04-30 | C07.SI | SGD | CD | $32.5800 | $32.4200 | $33.0300 | $0.0000 | $32.5900 | 197,800 |
| 2026-04-29 | C07.SI | SGD | CD | $32.6800 | $32.6800 | $33.1900 | $32.6800 | $32.7800 | 156,300 |
| 2026-04-28 | C07.SI | SGD | CD | $32.9600 | $32.9600 | $33.2000 | $32.9600 | $33.0000 | 207,000 |
| 2026-04-27 | C07.SI | SGD | CD | $33.0500 | $33.0200 | $33.4600 | $33.0500 | $33.2600 | 132,800 |
| 2026-04-24 | C07.SI | SGD | CD | $33.2000 | $33.2000 | $33.5600 | $33.2000 | $33.3500 | 207,500 |
| 2026-04-23 | C07.SI | SGD | CD | $33.2700 | $33.2600 | $33.6700 | $33.2700 | $33.3000 | 132,600 |
| 2026-04-22 | C07.SI | SGD | CD | $33.7000 | $33.5000 | $33.8300 | $33.6100 | $33.7000 | 108,800 |
| 2026-04-21 | C07.SI | SGD | CD | $33.6400 | $33.5200 | $33.8000 | $33.6200 | $33.7200 | 102,900 |
| 2026-04-20 | C07.SI | SGD | CD | $33.5700 | $33.5300 | $33.9300 | $33.5700 | $33.6800 | 146,900 |
| 2026-04-17 | C07.SI | SGD | CD | $33.9200 | $33.5500 | $33.9900 | $33.9200 | $33.9600 | 74,000 |
| 2026-04-16 | C07.SI | SGD | CD | $33.7000 | $33.6900 | $33.9900 | $33.7000 | $33.7300 | 74,300 |
| 2026-04-15 | C07.SI | SGD | CD | $33.7500 | $33.7500 | $34.2000 | $33.7500 | $33.9000 | 227,100 |
| 2026-04-14 | C07.SI | SGD | CD | $33.9500 | $33.8500 | $34.2600 | $33.9400 | $34.0400 | 216,000 |
| 2026-04-13 | C07.SI | SGD | CD | $34.2600 | $33.9100 | $34.4600 | $0.0000 | $34.2600 | 235,900 |
| 2026-04-10 | C07.SI | SGD | CD | $34.4500 | $33.8800 | $34.5200 | $34.3000 | $34.4500 | 341,800 |
| 2026-04-09 | C07.SI | SGD | CD | $34.1800 | $34.1200 | $34.4600 | $34.1400 | $34.2000 | 82,600 |
| 2026-04-08 | C07.SI | SGD | CD | $34.3600 | $34.1100 | $34.5500 | $34.3500 | $34.4000 | 127,000 |
| 2026-04-07 | C07.SI | SGD | CD | $34.0400 | $33.8400 | $34.3100 | $34.0400 | $34.1000 | 135,300 |
| 2026-04-06 | C07.SI | SGD | CD | $34.1500 | $34.0200 | $34.3100 | $34.1400 | $34.1800 | 85,100 |
| 2026-04-02 | C07.SI | SGD | CD | $34.3100 | $33.8500 | $34.6700 | $34.3100 | $34.3200 | 230,200 |
| 2026-04-01 | C07.SI | SGD | CD | $34.4200 | $34.0200 | $35.2700 | $34.3500 | $34.4200 | 239,000 |
| 2026-03-31 | C07.SI | SGD | CD | $34.6100 | $34.5600 | $35.2600 | $34.6100 | $34.6400 | 134,900 |
| 2026-03-30 | C07.SI | SGD | CD | $35.3400 | $34.8300 | $35.6800 | $35.3400 | $35.5000 | 128,200 |
| 2026-03-27 | C07.SI | SGD | CD | $34.9100 | $34.8600 | $35.3500 | $34.9100 | $35.0000 | 120,700 |
| 2026-03-26 | C07.SI | SGD | CD | $35.1500 | $35.0000 | $35.7800 | $35.1200 | $35.2800 | 156,100 |
| 2026-03-25 | C07.SI | SGD | CD | $35.2000 | $34.0500 | $35.2400 | $35.1500 | $35.2000 | 277,600 |
| 2026-03-24 | C07.SI | SGD | CD | $33.9600 | $33.3000 | $34.1200 | $33.9200 | $33.9600 | 136,400 |
| 2026-03-23 | C07.SI | SGD | CD | $33.3000 | $32.8500 | $33.5900 | $33.1600 | $33.3000 | 198,100 |
| 2026-03-20 | C07.SI | SGD | CD | $33.3300 | $33.0800 | $33.5000 | $33.2500 | $0.0000 | 456,000 |
| 2026-03-19 | C07.SI | SGD | CD | $33.3700 | $33.2000 | $33.7900 | $33.2900 | $33.4000 | 263,000 |
| 2026-03-18 | C07.SI | SGD | CD | $33.8000 | $33.3300 | $33.8400 | $33.7200 | $33.8100 | 179,800 |
| 2026-03-17 | C07.SI | SGD | CD | $33.3300 | $33.1800 | $33.4200 | $33.3300 | $33.3700 | 142,500 |
| 2026-03-16 | C07.SI | SGD | CD | $33.1300 | $32.7100 | $33.2700 | $0.0000 | $33.2100 | 114,300 |
| 2026-03-13 | C07.SI | SGD | CD | $33.1300 | $33.0100 | $33.4300 | $33.0600 | $33.1400 | 160,900 |
| 2026-03-12 | C07.SI | SGD | CD | $33.3400 | $32.9500 | $33.4000 | $33.2200 | $33.3400 | 114,000 |