Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-07-17 | C07.SI | SGD | $26.2400 | $25.7600 | $26.3800 | $26.1900 | $26.2400 | 355,400 | |
| 2025-07-16 | C07.SI | SGD | $25.8500 | $25.4500 | $25.8500 | $25.8200 | $25.8500 | 236,900 | |
| 2025-07-15 | C07.SI | SGD | $25.4400 | $25.1500 | $25.4700 | $25.3800 | $25.4500 | 149,400 | |
| 2025-07-14 | C07.SI | SGD | $25.3400 | $25.1500 | $25.3400 | $25.2900 | $25.3400 | 112,600 | |
| 2025-07-11 | C07.SI | SGD | $25.1200 | $25.0700 | $25.5500 | $25.1100 | $25.1200 | 150,500 | |
| 2025-07-10 | C07.SI | SGD | $25.4800 | $25.2600 | $25.6000 | $25.4200 | $25.4800 | 131,400 | |
| 2025-07-09 | C07.SI | SGD | $25.3500 | $24.9600 | $25.3800 | $25.3400 | $25.3600 | 216,200 | |
| 2025-07-08 | C07.SI | SGD | $24.9600 | $24.8300 | $25.0500 | $24.9400 | $24.9600 | 179,200 | |
| 2025-07-07 | C07.SI | SGD | $24.9400 | $24.8100 | $24.9800 | $24.9400 | $24.9500 | 50,900 | |
| 2025-07-04 | C07.SI | SGD | $24.9000 | $24.7400 | $24.9900 | $24.8200 | $24.9000 | 82,500 | |
| 2025-07-03 | C07.SI | SGD | $24.9900 | $24.6100 | $25.0800 | $24.9500 | $25.0000 | 156,500 | |
| 2025-07-02 | C07.SI | SGD | $24.8700 | $24.5500 | $24.8800 | $24.8000 | $24.8700 | 229,600 | |
| 2025-07-01 | C07.SI | SGD | $24.4600 | $24.4000 | $24.5500 | $24.4200 | $24.4800 | 86,400 | |
| 2025-06-30 | C07.SI | SGD | $24.3900 | $24.0900 | $24.3900 | $24.2800 | $24.3900 | 96,300 | |
| 2025-06-27 | C07.SI | SGD | $24.1900 | $24.0900 | $24.2400 | $24.1600 | $24.1900 | 85,400 | |
| 2025-06-26 | C07.SI | SGD | $24.1200 | $23.7800 | $24.1300 | $24.1200 | $24.1300 | 211,800 | |
| 2025-06-25 | C07.SI | SGD | $23.8700 | $23.6000 | $23.9200 | $23.8600 | $23.8700 | 148,500 | |
| 2025-06-24 | C07.SI | SGD | $23.6400 | $23.6000 | $23.9000 | $23.6400 | $23.7200 | 209,900 | |
| 2025-06-23 | C07.SI | SGD | $23.7200 | $23.6800 | $24.1500 | $23.7200 | $23.7900 | 303,600 | |
| 2025-06-20 | C07.SI | SGD | $24.4500 | $23.6200 | $24.4500 | $24.4300 | $0.0000 | 1,189,400 | |
| 2025-06-19 | C07.SI | SGD | $23.6800 | $23.6500 | $23.9900 | $23.6700 | $23.6800 | 209,300 | |
| 2025-06-18 | C07.SI | SGD | $23.8600 | $23.8000 | $24.0000 | $23.8500 | $23.9200 | 101,600 | |
| 2025-06-17 | C07.SI | SGD | $24.0000 | $23.9000 | $24.0500 | $23.9600 | $24.0000 | 101,100 | |
| 2025-06-16 | C07.SI | SGD | $23.9200 | $23.8500 | $23.9900 | $23.9200 | $23.9500 | 155,200 | |
| 2025-06-13 | C07.SI | SGD | $24.0000 | $23.9400 | $24.1700 | $24.0000 | $24.0200 | 204,800 | |
| 2025-06-12 | C07.SI | SGD | $24.1800 | $24.0500 | $24.3800 | $24.1500 | $24.2100 | 226,500 | |
| 2025-06-11 | C07.SI | SGD | $24.1300 | $24.0000 | $24.2000 | $24.1100 | $24.1300 | 152,700 | |
| 2025-06-10 | C07.SI | SGD | $24.0600 | $23.8400 | $24.1200 | $24.0600 | $24.0700 | 147,000 | |
| 2025-06-09 | C07.SI | SGD | $23.8600 | $23.8300 | $24.0600 | $23.8600 | $23.9400 | 140,700 | |
| 2025-06-06 | C07.SI | SGD | $23.9600 | $23.6500 | $24.2500 | $23.9400 | $23.9700 | 260,300 | |
| 2025-06-05 | C07.SI | SGD | $23.8500 | $23.8000 | $23.9900 | $23.8500 | $23.8800 | 234,500 | |
| 2025-06-04 | C07.SI | SGD | $23.9300 | $23.8600 | $24.0300 | $23.9300 | $23.9400 | 209,700 | |
| 2025-06-03 | C07.SI | SGD | $23.9000 | $23.9000 | $24.1700 | $23.9000 | $23.9500 | 147,600 | |
| 2025-06-02 | C07.SI | SGD | $23.9900 | $23.9200 | $24.4000 | $23.9900 | $24.0400 | 272,800 | |
| 2025-05-30 | C07.SI | SGD | $24.4500 | $24.4500 | $24.9000 | $24.4500 | $24.5800 | 241,000 | |
| 2025-05-29 | C07.SI | SGD | XD | $24.9400 | $24.8200 | $24.9500 | $24.9400 | $24.9500 | 90,400 |
| 2025-05-28 | C07.SI | SGD | XD | $24.9300 | $24.8800 | $25.0900 | $24.9300 | $24.9800 | 336,400 |
| 2025-05-27 | C07.SI | SGD | CD | $25.9300 | $25.8300 | $25.9800 | $25.9300 | $25.9400 | 102,500 |
| 2025-05-26 | C07.SI | SGD | CD | $25.8200 | $25.8100 | $26.0400 | $25.8200 | $25.8800 | 166,500 |
| 2025-05-23 | C07.SI | SGD | CD | $25.8700 | $25.7400 | $25.9000 | $25.8700 | $25.8800 | 124,800 |
| 2025-05-22 | C07.SI | SGD | CD | $25.7500 | $25.6600 | $25.8900 | $25.7500 | $25.8400 | 94,200 |
| 2025-05-21 | C07.SI | SGD | CD | $25.7800 | $25.6500 | $25.8000 | $25.7500 | $25.7800 | 95,200 |
| 2025-05-20 | C07.SI | SGD | CD | $25.6800 | $25.6000 | $25.8400 | $25.6800 | $25.7400 | 92,700 |
| 2025-05-19 | C07.SI | SGD | CD | $25.6800 | $25.5600 | $25.9000 | $25.6800 | $25.7200 | 134,200 |
| 2025-05-16 | C07.SI | SGD | CD | $25.9000 | $25.7100 | $26.0600 | $25.8200 | $25.9000 | 104,100 |
| 2025-05-15 | C07.SI | SGD | CD | $25.8600 | $25.7600 | $26.0500 | $25.8600 | $25.8700 | 104,100 |
| 2025-05-14 | C07.SI | SGD | CD | $26.0600 | $25.7400 | $26.1700 | $26.0300 | $26.0600 | 187,400 |
| 2025-05-13 | C07.SI | SGD | CD | $25.9200 | $25.6100 | $25.9200 | $25.8300 | $25.9200 | 152,700 |
| 2025-05-09 | C07.SI | SGD | CD | $25.6600 | $25.5200 | $25.6900 | $25.6600 | $25.6700 | 44,800 |
| 2025-05-08 | C07.SI | SGD | CD | $25.5400 | $25.4600 | $25.8500 | $25.5200 | $25.6100 | 142,500 |