Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | C07.SI | SGD | $28.9100 | $28.8000 | $29.3000 | $28.9100 | $28.9500 | 128,600 | |
| 2025-09-15 | C07.SI | SGD | $29.2800 | $28.4200 | $29.3200 | $29.2200 | $29.2800 | 352,100 | |
| 2025-09-12 | C07.SI | SGD | $28.6800 | $28.0400 | $28.7300 | $28.6800 | $28.6900 | 283,200 | |
| 2025-09-11 | C07.SI | SGD | $28.0000 | $27.3700 | $28.2800 | $27.9200 | $28.0000 | 226,600 | |
| 2025-09-10 | C07.SI | SGD | $27.2500 | $27.2200 | $27.5400 | $27.2500 | $27.3800 | 103,600 | |
| 2025-09-09 | C07.SI | SGD | $27.3800 | $27.3500 | $27.6400 | $27.3800 | $27.4700 | 90,000 | |
| 2025-09-08 | C07.SI | SGD | $27.6800 | $27.5000 | $27.8000 | $27.6800 | $27.6900 | 61,500 | |
| 2025-09-05 | C07.SI | SGD | $27.4900 | $27.4100 | $27.6800 | $27.4900 | $27.5500 | 94,100 | |
| 2025-09-04 | C07.SI | SGD | $27.3700 | $27.2200 | $27.4600 | $27.3500 | $27.4600 | 110,400 | |
| 2025-09-03 | C07.SI | SGD | $27.4000 | $27.3100 | $27.5300 | $27.4000 | $27.4100 | 82,800 | |
| 2025-09-02 | C07.SI | SGD | XD | $27.4200 | $27.3000 | $27.6200 | $27.4200 | $27.4500 | 111,700 |
| 2025-09-01 | C07.SI | SGD | XD | $27.5900 | $27.3000 | $27.9800 | $27.5000 | $27.5900 | 171,200 |
| 2025-08-29 | C07.SI | SGD | CD | $28.2800 | $28.2500 | $28.5800 | $28.2600 | $28.2800 | 152,100 |
| 2025-08-28 | C07.SI | SGD | CD | $28.4100 | $28.2900 | $28.6900 | $28.3100 | $28.4100 | 102,300 |
| 2025-08-27 | C07.SI | SGD | CD | $28.5900 | $28.4900 | $28.7600 | $28.5200 | $28.5900 | 77,300 |
| 2025-08-26 | C07.SI | SGD | CD | $28.6000 | $28.5100 | $28.9400 | $28.5100 | $28.6000 | 150,100 |
| 2025-08-25 | C07.SI | SGD | CD | $28.8200 | $28.3400 | $29.0500 | $28.8100 | $28.8200 | 282,000 |
| 2025-08-22 | C07.SI | SGD | CD | $28.8600 | $28.6700 | $28.9600 | $28.7900 | $28.8600 | 221,800 |
| 2025-08-21 | C07.SI | SGD | CD | $28.9200 | $28.4200 | $29.0400 | $28.9100 | $28.9200 | 434,500 |
| 2025-08-20 | C07.SI | SGD | CD | $28.6900 | $27.8600 | $28.7700 | $0.0000 | $28.7000 | 819,000 |
| 2025-08-19 | C07.SI | SGD | CD | $27.9200 | $26.4100 | $28.0500 | $27.8500 | $27.9200 | 626,600 |
| 2025-08-18 | C07.SI | SGD | CD | $26.6100 | $26.4400 | $26.6500 | $26.5500 | $26.6100 | 124,400 |
| 2025-08-15 | C07.SI | SGD | CD | $26.4700 | $26.4000 | $26.5100 | $26.4200 | $26.4700 | 70,300 |
| 2025-08-14 | C07.SI | SGD | CD | $26.4300 | $26.3600 | $26.5100 | $26.4300 | $26.4700 | 56,500 |
| 2025-08-13 | C07.SI | SGD | CD | $26.4900 | $26.0800 | $26.5000 | $26.4100 | $26.4900 | 129,100 |
| 2025-08-12 | C07.SI | SGD | CD | $26.0000 | $25.9000 | $26.2100 | $26.0000 | $26.0600 | 109,300 |
| 2025-08-11 | C07.SI | SGD | CD | $25.9400 | $25.8500 | $26.0200 | $25.9400 | $26.0000 | 53,700 |
| 2025-08-08 | C07.SI | SGD | CD | $25.8500 | $25.6500 | $25.9200 | $25.8500 | $25.9000 | 69,200 |
| 2025-08-07 | C07.SI | SGD | CD | $25.7400 | $25.7100 | $25.9800 | $25.7400 | $25.7600 | 92,600 |
| 2025-08-06 | C07.SI | SGD | CD | $25.8100 | $25.6500 | $26.0400 | $25.8100 | $25.8400 | 88,900 |
| 2025-08-05 | C07.SI | SGD | CD | $25.8000 | $25.7700 | $26.2000 | $25.8000 | $25.8800 | 141,300 |
| 2025-08-04 | C07.SI | SGD | CD | $26.0500 | $25.5700 | $26.2000 | $26.0500 | $26.1300 | 136,600 |
| 2025-08-01 | C07.SI | SGD | CD | $25.8100 | $25.8100 | $26.3500 | $25.8100 | $25.8300 | 196,300 |
| 2025-07-31 | C07.SI | SGD | CD | $26.3500 | $26.3500 | $27.1000 | $26.3500 | $26.4000 | 252,400 |
| 2025-07-30 | C07.SI | SGD | $27.3500 | $27.3300 | $27.5400 | $27.3400 | $27.3500 | 119,400 | |
| 2025-07-29 | C07.SI | SGD | $27.5200 | $27.2100 | $27.5400 | $27.4800 | $27.5200 | 322,400 | |
| 2025-07-28 | C07.SI | SGD | $27.4000 | $27.2000 | $27.5000 | $27.4000 | $27.4100 | 107,100 | |
| 2025-07-25 | C07.SI | SGD | $27.2000 | $27.0300 | $27.2000 | $27.1500 | $27.2100 | 154,000 | |
| 2025-07-24 | C07.SI | SGD | $27.0600 | $26.8000 | $27.0700 | $27.0600 | $27.0700 | 119,200 | |
| 2025-07-23 | C07.SI | SGD | $26.9500 | $26.5500 | $27.1100 | $26.9500 | $26.9600 | 332,400 | |
| 2025-07-22 | C07.SI | SGD | $26.5300 | $26.3500 | $26.5600 | $26.4000 | $26.5300 | 88,700 | |
| 2025-07-21 | C07.SI | SGD | $26.4800 | $26.2100 | $26.5000 | $26.4700 | $26.4800 | 121,200 | |
| 2025-07-18 | C07.SI | SGD | $26.2800 | $26.1100 | $26.3400 | $26.2100 | $26.2900 | 179,000 | |
| 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 |