Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-11 | C07.SI | SGD | CD | $33.5000 | $33.2600 | $33.6400 | $33.4000 | $33.5000 | 82,300 |
| 2026-03-10 | C07.SI | SGD | CD | $33.4200 | $32.8500 | $33.8200 | $33.4000 | $33.4400 | 137,100 |
| 2026-03-09 | C07.SI | SGD | CD | $32.7500 | $32.6400 | $33.9000 | $32.7300 | $32.7500 | 240,000 |
| 2026-03-06 | C07.SI | SGD | CD | $34.0600 | $33.7800 | $34.2000 | $34.0600 | $34.1300 | 260,800 |
| 2026-03-05 | C07.SI | SGD | CD | $34.0800 | $33.8700 | $34.5000 | $34.0000 | $34.1100 | 205,200 |
| 2026-03-04 | C07.SI | SGD | CD | $34.0200 | $33.6700 | $34.8200 | $34.0000 | $34.0200 | 201,600 |
| 2026-03-03 | C07.SI | SGD | CD | $34.5600 | $34.2800 | $35.6500 | $34.5600 | $34.5700 | 238,400 |
| 2026-03-02 | C07.SI | SGD | CD | $35.4700 | $34.0000 | $36.3000 | $35.4100 | $35.4700 | 544,100 |
| 2026-02-27 | C07.SI | SGD | $35.3600 | $35.0300 | $35.5000 | $35.3600 | $35.3800 | 178,000 | |
| 2026-02-26 | C07.SI | SGD | $35.4200 | $34.7500 | $35.5500 | $35.2700 | $35.4300 | 173,500 | |
| 2026-02-25 | C07.SI | SGD | $35.3000 | $35.0900 | $35.5500 | $35.1800 | $35.3000 | 155,400 | |
| 2026-02-24 | C07.SI | SGD | $35.2200 | $34.2000 | $35.7000 | $35.0700 | $35.2200 | 385,500 | |
| 2026-02-23 | C07.SI | SGD | $34.5000 | $34.2700 | $34.6000 | $34.3700 | $34.5000 | 164,700 | |
| 2026-02-20 | C07.SI | SGD | $34.2000 | $34.1200 | $34.2600 | $34.1600 | $34.2100 | 34,300 | |
| 2026-02-19 | C07.SI | SGD | $34.4000 | $33.9700 | $34.4000 | $34.2200 | $34.4000 | 159,700 | |
| 2026-02-16 | C07.SI | SGD | $34.0700 | $33.6200 | $34.1400 | $34.0700 | $34.0900 | 37,300 | |
| 2026-02-13 | C07.SI | SGD | $33.8400 | $33.5600 | $34.4000 | $33.8400 | $33.8600 | 102,500 | |
| 2026-02-12 | C07.SI | SGD | $34.5000 | $33.8800 | $34.5500 | $34.4000 | $34.5100 | 174,300 | |
| 2026-02-11 | C07.SI | SGD | $33.9500 | $33.3000 | $34.0500 | $33.9200 | $33.9600 | 142,200 | |
| 2026-02-10 | C07.SI | SGD | $33.4200 | $33.1000 | $33.4500 | $33.3200 | $33.4300 | 59,800 | |
| 2026-02-09 | C07.SI | SGD | $33.4700 | $33.2000 | $33.6600 | $33.3600 | $33.4800 | 166,900 | |
| 2026-02-06 | C07.SI | SGD | $33.3800 | $32.9000 | $34.3500 | $33.3000 | $33.4000 | 222,000 | |
| 2026-02-05 | C07.SI | SGD | $34.2100 | $32.6600 | $34.2500 | $34.1300 | $34.2100 | 483,600 | |
| 2026-02-04 | C07.SI | SGD | $32.6900 | $32.1600 | $32.7300 | $32.6200 | $32.6900 | 235,200 | |
| 2026-02-03 | C07.SI | SGD | $32.4300 | $31.9200 | $32.4400 | $32.4300 | $32.4400 | 238,900 | |
| 2026-02-02 | C07.SI | SGD | $31.7300 | $31.5300 | $32.0000 | $31.7300 | $31.7600 | 288,300 | |
| 2026-01-30 | C07.SI | SGD | $31.7900 | $31.3600 | $32.3000 | $31.7900 | $31.9500 | 451,700 | |
| 2026-01-29 | C07.SI | SGD | $31.7800 | $31.2600 | $32.0300 | $31.7500 | $31.8600 | 435,400 | |
| 2026-01-28 | C07.SI | SGD | $32.0000 | $31.6000 | $34.5000 | $32.0000 | $32.0700 | 1,173,800 | |
| 2026-01-27 | C07.SI | SGD | $34.2100 | $34.1600 | $34.8900 | $34.2100 | $34.2900 | 250,700 | |
| 2026-01-26 | C07.SI | SGD | $34.8300 | $34.6300 | $35.0000 | $34.6500 | $34.8300 | 61,100 | |
| 2026-01-23 | C07.SI | SGD | $34.9300 | $34.4300 | $34.9300 | $34.7900 | $34.9300 | 101,100 |