Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-11-23 | C07.SI | SGD | $30.0400 | $29.9000 | $30.5000 | $30.0400 | $30.1400 | 576,800 | |
| 2022-11-22 | C07.SI | SGD | $29.8900 | $29.7100 | $30.1500 | $29.8900 | $29.9400 | 368,500 | |
| 2022-11-21 | C07.SI | SGD | $29.9000 | $29.6900 | $30.2600 | $29.8700 | $29.9700 | 516,100 | |
| 2022-11-18 | C07.SI | SGD | $29.6500 | $29.6500 | $30.2100 | $29.6500 | $29.7200 | 584,500 | |
| 2022-11-17 | C07.SI | SGD | $30.1200 | $30.1000 | $30.5700 | $30.1200 | $30.1500 | 491,600 | |
| 2022-11-16 | C07.SI | SGD | $30.4100 | $30.2200 | $30.8900 | $30.3900 | $30.4300 | 517,400 | |
| 2022-11-15 | C07.SI | SGD | $30.4700 | $30.3200 | $30.9500 | $30.4700 | $30.5300 | 691,000 | |
| 2022-11-14 | C07.SI | SGD | $30.4500 | $30.3000 | $31.1600 | $30.4400 | $30.4900 | 928,500 | |
| 2022-11-11 | C07.SI | SGD | $30.2500 | $29.9100 | $31.8300 | $30.2500 | $30.3100 | 1,367,500 | |
| 2022-11-10 | C07.SI | SGD | $31.1100 | $31.0800 | $31.9900 | $31.1100 | $31.3000 | 669,300 | |
| 2022-11-09 | C07.SI | SGD | $31.5300 | $31.0000 | $32.0000 | $31.5300 | $31.6000 | 825,700 | |
| 2022-11-08 | C07.SI | SGD | $30.9800 | $30.8600 | $32.1500 | $30.9600 | $31.0000 | 659,100 | |
| 2022-11-07 | C07.SI | SGD | $31.2100 | $30.5000 | $31.4700 | $31.2100 | $31.2600 | 343,300 | |
| 2022-11-04 | C07.SI | SGD | $31.3000 | $30.6800 | $31.4400 | $31.3000 | $31.3900 | 381,600 | |
| 2022-11-03 | C07.SI | SGD | $30.9500 | $30.0800 | $31.1300 | $30.8900 | $30.9500 | 771,300 | |
| 2022-11-02 | C07.SI | SGD | $30.2700 | $29.8400 | $30.6600 | $30.2700 | $30.5000 | 684,500 | |
| 2022-11-01 | C07.SI | SGD | $30.0700 | $29.9300 | $30.7000 | $30.0700 | $30.2000 | 942,700 | |
| 2022-10-31 | C07.SI | SGD | $29.7400 | $29.4500 | $30.1800 | $29.6800 | $29.7400 | 666,700 | |
| 2022-10-28 | C07.SI | SGD | $29.9200 | $29.5500 | $30.2700 | $29.8500 | $29.9200 | 875,700 | |
| 2022-10-27 | C07.SI | SGD | $30.1500 | $29.9000 | $30.7400 | $30.1400 | $30.2900 | 784,300 | |
| 2022-10-26 | C07.SI | SGD | $30.4900 | $30.2900 | $31.3100 | $30.4700 | $30.4900 | 560,100 | |
| 2022-10-25 | C07.SI | SGD | $31.2100 | $30.5400 | $31.3300 | $31.1400 | $31.2500 | 772,100 | |
| 2022-10-21 | C07.SI | SGD | $30.5000 | $29.9900 | $30.6400 | $30.4500 | $30.5500 | 533,600 | |
| 2022-10-20 | C07.SI | SGD | $30.8100 | $30.6500 | $31.4700 | $30.8100 | $30.8300 | 772,100 | |
| 2022-10-19 | C07.SI | SGD | $31.5800 | $31.2700 | $32.1000 | $31.5700 | $31.5800 | 560,700 | |
| 2022-10-18 | C07.SI | SGD | $31.1000 | $30.7100 | $31.9700 | $31.1000 | $31.2000 | 866,000 | |
| 2022-10-17 | C07.SI | SGD | $31.4000 | $30.8800 | $31.7800 | $31.3900 | $31.4000 | 673,600 | |
| 2022-10-14 | C07.SI | SGD | $31.5400 | $31.5100 | $33.6000 | $31.5400 | $31.5500 | 1,154,300 | |
| 2022-10-13 | C07.SI | SGD | $32.4700 | $31.0600 | $33.0000 | $32.4500 | $32.5000 | 919,600 | |
| 2022-10-12 | C07.SI | SGD | $32.6900 | $32.6800 | $33.9000 | $32.6800 | $32.6900 | 951,300 | |
| 2022-10-11 | C07.SI | SGD | $33.9000 | $33.5200 | $35.0000 | $33.8800 | $33.9000 | 1,810,600 | |
| 2022-10-10 | C07.SI | SGD | $35.1100 | $34.9200 | $35.6800 | $35.1100 | $35.1700 | 515,900 | |
| 2022-10-07 | C07.SI | SGD | $35.4200 | $33.5100 | $36.1700 | $35.4200 | $35.4500 | 439,100 | |
| 2022-10-06 | C07.SI | SGD | $35.2800 | $34.8100 | $35.8400 | $35.2800 | $35.3100 | 346,900 | |
| 2022-10-05 | C07.SI | SGD | $35.4500 | $35.3000 | $35.9400 | $35.4500 | $35.5500 | 406,700 | |
| 2022-10-04 | C07.SI | SGD | $35.3000 | $34.4700 | $35.8000 | $35.3000 | $35.3300 | 869,100 | |
| 2022-10-03 | C07.SI | SGD | $34.3200 | $33.5000 | $34.5700 | $0.0000 | $0.0000 | 1,099,600 | |
| 2022-09-30 | C07.SI | SGD | $33.7900 | $33.7300 | $34.8700 | $33.7800 | $33.8000 | 817,700 | |
| 2022-09-29 | C07.SI | SGD | $34.9000 | $34.7300 | $35.7500 | $34.8700 | $34.9000 | 529,700 | |
| 2022-09-28 | C07.SI | SGD | $34.8000 | $34.6200 | $35.8500 | $34.8000 | $34.8200 | 451,100 | |
| 2022-09-27 | C07.SI | SGD | $35.6100 | $34.7300 | $35.8400 | $35.6100 | $35.6700 | 677,100 | |
| 2022-09-26 | C07.SI | SGD | $35.3900 | $35.2500 | $36.0900 | $35.3600 | $35.3900 | 475,000 | |
| 2022-09-23 | C07.SI | SGD | $36.1100 | $35.6800 | $36.7900 | $36.0900 | $36.1100 | 564,200 | |
| 2022-09-22 | C07.SI | SGD | $36.6600 | $35.8000 | $36.8500 | $36.6500 | $36.7800 | 569,100 | |
| 2022-09-21 | C07.SI | SGD | $36.3300 | $35.8600 | $36.8000 | $36.3300 | $36.3600 | 540,600 | |
| 2022-09-20 | C07.SI | SGD | $36.1700 | $35.3400 | $36.2600 | $36.1700 | $36.1800 | 499,500 | |
| 2022-09-19 | C07.SI | SGD | $35.3400 | $35.0000 | $35.7500 | $35.3300 | $35.3400 | 619,200 | |
| 2022-09-16 | C07.SI | SGD | $35.7700 | $35.5900 | $35.9800 | $35.7100 | $35.7700 | 577,100 | |
| 2022-09-15 | C07.SI | SGD | $35.8200 | $34.8700 | $36.1500 | $35.8100 | $35.9000 | 1,084,300 | |
| 2022-09-14 | C07.SI | SGD | $34.9200 | $34.3400 | $35.2800 | $34.8200 | $34.9400 | 559,200 |