Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2022-09-13 | C07.SI | SGD | $34.8200 | $34.5800 | $35.1000 | $34.8100 | $34.8800 | 402,900 | |
| 2022-09-12 | C07.SI | SGD | $34.8600 | $34.6000 | $35.1200 | $34.8200 | $34.8600 | 287,600 | |
| 2022-09-09 | C07.SI | SGD | $34.6000 | $34.1700 | $34.6800 | $34.5000 | $34.6000 | 382,900 | |
| 2022-09-08 | C07.SI | SGD | $34.2200 | $33.4600 | $34.4800 | $34.0900 | $34.2200 | 569,900 | |
| 2022-09-07 | C07.SI | SGD | $33.3500 | $32.5600 | $34.8800 | $33.3300 | $33.3700 | 838,200 | |
| 2022-09-06 | C07.SI | SGD | $34.4300 | $32.5400 | $34.4500 | $34.4200 | $34.4300 | 829,000 | |
| 2022-09-05 | C07.SI | SGD | $32.3800 | $32.2800 | $33.5900 | $32.3800 | $32.4500 | 444,700 | |
| 2022-09-02 | C07.SI | SGD | $33.2600 | $33.2600 | $33.9500 | $33.2500 | $33.4100 | 515,700 | |
| 2022-09-01 | C07.SI | SGD | $33.4200 | $32.8100 | $34.0000 | $33.4100 | $33.4200 | 834,200 | |
| 2022-08-31 | C07.SI | SGD | $32.8600 | $32.4500 | $33.0800 | $32.8500 | $32.8700 | 429,300 | |
| 2022-08-30 | C07.SI | SGD | XD | $32.7500 | $32.4400 | $33.1800 | $32.7400 | $32.7700 | 543,000 |
| 2022-08-29 | C07.SI | SGD | XD | $32.8700 | $32.1800 | $33.2500 | $32.8600 | $32.8700 | 407,400 |
| 2022-08-26 | C07.SI | SGD | CD | $33.4000 | $33.1400 | $33.4900 | $33.3400 | $33.4000 | 277,400 |
| 2022-08-25 | C07.SI | SGD | CD | $33.2600 | $32.7800 | $33.5000 | $33.1200 | $33.2600 | 576,200 |
| 2022-08-24 | C07.SI | SGD | CD | $32.8400 | $32.2800 | $32.8600 | $32.7800 | $32.8500 | 394,000 |
| 2022-08-23 | C07.SI | SGD | CD | $32.5800 | $32.2400 | $32.7500 | $32.4700 | $32.5900 | 474,100 |
| 2022-08-22 | C07.SI | SGD | CD | $32.4900 | $32.2000 | $32.4900 | $32.4400 | $32.4900 | 209,800 |
| 2022-08-19 | C07.SI | SGD | CD | $32.3200 | $31.3800 | $32.3500 | $32.2300 | $32.3200 | 631,900 |
| 2022-08-18 | C07.SI | SGD | CD | $31.9000 | $31.1000 | $31.9500 | $31.8300 | $31.9000 | 339,500 |
| 2022-08-17 | C07.SI | SGD | CD | $31.9000 | $30.7000 | $31.9000 | $31.8000 | $31.9000 | 389,700 |
| 2022-08-16 | C07.SI | SGD | CD | $30.9800 | $30.3200 | $31.3400 | $30.9000 | $30.9800 | 252,200 |
| 2022-08-15 | C07.SI | SGD | CD | $30.6100 | $30.5000 | $31.3400 | $30.6100 | $30.6600 | 377,800 |
| 2022-08-12 | C07.SI | SGD | CD | $31.1900 | $30.5900 | $31.5000 | $31.1500 | $31.1900 | 212,800 |
| 2022-08-11 | C07.SI | SGD | CD | $31.4200 | $31.3600 | $31.9800 | $31.4000 | $31.4200 | 338,300 |
| 2022-08-10 | C07.SI | SGD | CD | $31.3700 | $30.8600 | $31.6200 | $31.3600 | $31.3700 | 458,900 |
| 2022-08-08 | C07.SI | SGD | CD | $30.9300 | $30.7200 | $31.2000 | $30.9000 | $30.9300 | 313,700 |
| 2022-08-05 | C07.SI | SGD | CD | $30.8000 | $30.7300 | $31.0900 | $30.8000 | $30.8100 | 236,200 |
| 2022-08-04 | C07.SI | SGD | CD | $30.9000 | $30.2500 | $30.9900 | $0.0000 | $30.9000 | 509,500 |
| 2022-08-03 | C07.SI | SGD | CD | $30.4300 | $29.8500 | $30.6200 | $30.4100 | $30.4300 | 471,500 |
| 2022-08-02 | C07.SI | SGD | CD | $29.9000 | $29.1500 | $29.9000 | $29.7300 | $29.9000 | 560,900 |
| 2022-08-01 | C07.SI | SGD | CD | $29.4100 | $28.0000 | $29.6800 | $29.4000 | $29.4100 | 481,700 |
| 2022-07-29 | C07.SI | SGD | CD | $28.0000 | $27.3600 | $28.0000 | $27.8100 | $28.0000 | 318,600 |
| 2022-07-28 | C07.SI | SGD | $27.2500 | $27.0000 | $27.4300 | $27.2500 | $27.3200 | 196,300 | |
| 2022-07-27 | C07.SI | SGD | $27.1200 | $27.1200 | $27.4400 | $27.1200 | $27.2000 | 157,300 | |
| 2022-07-26 | C07.SI | SGD | $27.4500 | $27.2900 | $27.5400 | $27.4300 | $27.4800 | 127,200 | |
| 2022-07-25 | C07.SI | SGD | $27.4400 | $27.3300 | $27.5800 | $27.3700 | $27.4400 | 83,600 | |
| 2022-07-22 | C07.SI | SGD | $27.2800 | $27.2000 | $27.6000 | $27.2500 | $27.3000 | 130,100 | |
| 2022-07-21 | C07.SI | SGD | $27.4300 | $27.2500 | $27.6900 | $27.3700 | $27.4300 | 230,800 | |
| 2022-07-20 | C07.SI | SGD | $27.7500 | $26.9800 | $27.7500 | $27.6500 | $27.7500 | 259,200 | |
| 2022-07-19 | C07.SI | SGD | $27.0200 | $26.8500 | $27.4700 | $27.0200 | $27.0300 | 301,600 |