Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2022-07-04 | C07.SI | SGD | $27.7500 | $27.6900 | $28.2000 | $27.7500 | $27.8000 | 268,600 | |
| 2022-07-01 | C07.SI | SGD | $28.1000 | $28.0000 | $28.4900 | $28.0900 | $28.1000 | 268,600 | |
| 2022-06-30 | C07.SI | SGD | $28.2900 | $28.0900 | $28.6500 | $28.2200 | $28.3000 | 364,600 | |
| 2022-06-29 | C07.SI | SGD | $28.3800 | $28.0000 | $28.7500 | $28.3800 | $28.4000 | 381,100 | |
| 2022-06-28 | C07.SI | SGD | $28.2900 | $28.1100 | $28.6300 | $28.2800 | $28.2900 | 627,100 | |
| 2022-06-27 | C07.SI | SGD | $28.8000 | $28.6400 | $29.1600 | $28.8000 | $28.8100 | 453,300 | |
| 2022-06-24 | C07.SI | SGD | $28.7700 | $28.5700 | $29.0500 | $28.7200 | $28.7700 | 444,200 | |
| 2022-06-23 | C07.SI | SGD | $28.7900 | $28.6400 | $29.3600 | $28.7700 | $28.9000 | 650,000 | |
| 2022-06-22 | C07.SI | SGD | $29.0900 | $28.8800 | $30.1700 | $29.0800 | $29.0900 | 816,700 | |
| 2022-06-21 | C07.SI | SGD | $29.8900 | $29.6700 | $30.1100 | $29.8900 | $29.9800 | 443,700 | |
| 2022-06-20 | C07.SI | SGD | $29.6800 | $29.6000 | $30.0000 | $29.6800 | $29.7500 | 413,300 | |
| 2022-06-17 | C07.SI | SGD | $30.1800 | $29.9300 | $31.1100 | $30.1700 | $30.2000 | 843,900 | |
| 2022-06-16 | C07.SI | SGD | $31.1100 | $31.1000 | $31.8500 | $0.0000 | $31.1100 | 803,200 | |
| 2022-06-15 | C07.SI | SGD | $30.8600 | $30.5500 | $31.4200 | $30.8500 | $30.8700 | 872,300 | |
| 2022-06-14 | C07.SI | SGD | $30.8500 | $30.3800 | $30.9400 | $30.8000 | $30.8500 | 1,145,500 | |
| 2022-06-13 | C07.SI | SGD | $31.2000 | $30.6100 | $31.6800 | $31.1800 | $31.2200 | 1,132,300 | |
| 2022-06-10 | C07.SI | SGD | $32.0000 | $31.2900 | $32.0000 | $31.8600 | $32.0000 | 755,500 | |
| 2022-06-09 | C07.SI | SGD | $31.8000 | $31.0000 | $31.8400 | $31.7000 | $31.8100 | 792,400 | |
| 2022-06-08 | C07.SI | SGD | $31.0400 | $30.5600 | $31.6900 | $30.9700 | $31.0400 | 912,100 | |
| 2022-06-07 | C07.SI | SGD | $30.8000 | $29.7000 | $30.8000 | $0.0000 | $30.8000 | 741,300 | |
| 2022-06-06 | C07.SI | SGD | $29.8700 | $28.8400 | $30.1400 | $29.8000 | $29.8700 | 331,500 | |
| 2022-06-03 | C07.SI | SGD | $29.9000 | $28.8900 | $29.9500 | $29.8100 | $29.9100 | 360,400 | |
| 2022-06-02 | C07.SI | SGD | $29.0000 | $28.7200 | $29.2000 | $28.9100 | $29.0200 | 364,100 | |
| 2022-06-01 | C07.SI | SGD | $29.4300 | $29.0800 | $29.4400 | $29.3500 | $29.4300 | 186,000 | |
| 2022-05-31 | C07.SI | SGD | XD | $29.3000 | $28.7000 | $29.3000 | $29.1900 | $29.3000 | 345,800 |
| 2022-05-30 | C07.SI | SGD | XD | $28.8500 | $28.5800 | $29.0900 | $28.8300 | $28.8500 | 348,300 |
| 2022-05-27 | C07.SI | SGD | CD | $29.3900 | $29.0900 | $29.4800 | $29.3600 | $29.4000 | 226,300 |
| 2022-05-26 | C07.SI | SGD | CD | $29.0100 | $28.6000 | $29.1000 | $29.0000 | $29.0100 | 329,300 |
| 2022-05-25 | C07.SI | SGD | CD | $28.7400 | $28.2900 | $29.1800 | $28.7400 | $28.7500 | 227,200 |
| 2022-05-24 | C07.SI | SGD | CD | $28.5800 | $28.5000 | $29.0900 | $28.5500 | $28.6200 | 431,600 |
| 2022-05-23 | C07.SI | SGD | CD | $28.8400 | $28.6500 | $29.3200 | $28.8400 | $28.8600 | 339,700 |
| 2022-05-20 | C07.SI | SGD | CD | $29.4200 | $29.0800 | $29.5000 | $29.4200 | $29.4300 | 152,700 |
| 2022-05-19 | C07.SI | SGD | CD | $29.2500 | $28.3500 | $29.4700 | $29.2500 | $29.2700 | 347,900 |
| 2022-05-18 | C07.SI | SGD | CD | $29.6200 | $29.0300 | $29.8500 | $29.6200 | $29.6600 | 352,500 |
| 2022-05-17 | C07.SI | SGD | CD | $29.1500 | $28.6900 | $29.3000 | $29.1500 | $29.1700 | 379,100 |
| 2022-05-13 | C07.SI | SGD | CD | $28.9900 | $27.9000 | $29.0000 | $28.8300 | $28.9900 | 721,100 |
| 2022-05-12 | C07.SI | SGD | CD | $28.0000 | $27.8400 | $28.8500 | $27.9800 | $28.0000 | 315,200 |
| 2022-05-11 | C07.SI | SGD | CD | $28.5600 | $27.7200 | $28.8800 | $28.5300 | $28.6400 | 285,300 |
| 2022-05-10 | C07.SI | SGD | CD | $28.6000 | $27.6500 | $28.7000 | $28.5800 | $28.6000 | 827,400 |
| 2022-05-09 | C07.SI | SGD | CD | $28.8200 | $28.8100 | $30.2800 | $28.8200 | $28.9200 | 525,400 |
| 2022-05-06 | C07.SI | SGD | CD | $29.7100 | $29.2000 | $29.9400 | $29.5700 | $29.7100 | 571,900 |
| 2022-05-05 | C07.SI | SGD | CD | $29.6500 | $29.6000 | $30.7400 | $29.6500 | $29.7200 | 640,600 |
| 2022-05-04 | C07.SI | SGD | CD | $30.0000 | $27.6000 | $30.0000 | $0.0000 | $30.0000 | 625,200 |
| 2022-04-29 | C07.SI | SGD | CD | $29.0000 | $28.6200 | $29.2500 | $28.9000 | $29.0000 | 424,500 |
| 2022-04-28 | C07.SI | SGD | CD | $29.1000 | $27.7000 | $29.2900 | $29.0600 | $29.1000 | 1,046,600 |
| 2022-04-27 | C07.SI | SGD | CD | $26.8300 | $25.9800 | $26.8500 | $26.8300 | $26.8400 | 331,100 |
| 2022-04-26 | C07.SI | SGD | CD | $26.2800 | $26.1400 | $26.7200 | $26.2400 | $26.2800 | 273,800 |
| 2022-04-25 | C07.SI | SGD | CD | $26.6100 | $26.5500 | $27.0000 | $26.5600 | $26.6300 | 291,200 |
| 2022-04-22 | C07.SI | SGD | CD | $26.9700 | $26.5500 | $27.0000 | $26.9000 | $26.9800 | 242,300 |
| 2022-04-21 | C07.SI | SGD | CD | $26.8700 | $25.5200 | $26.9600 | $26.8700 | $26.8800 | 912,600 |