Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2022-04-20 | C07.SI | SGD | CD | $25.5000 | $25.4500 | $25.9400 | $25.5000 | $25.5700 | 260,300 |
| 2022-04-19 | C07.SI | SGD | CD | $25.3200 | $25.3100 | $25.5900 | $25.3100 | $25.4100 | 219,000 |
| 2022-04-18 | C07.SI | SGD | CD | $25.3800 | $25.2500 | $25.5700 | $25.3500 | $25.4100 | 133,400 |
| 2022-04-14 | C07.SI | SGD | CD | $25.4500 | $25.3600 | $25.6000 | $25.4400 | $25.4700 | 527,300 |
| 2022-04-13 | C07.SI | SGD | CD | $25.4800 | $25.1300 | $25.6400 | $25.4800 | $25.4900 | 275,800 |
| 2022-04-12 | C07.SI | SGD | CD | $25.1300 | $25.0800 | $25.6600 | $25.1300 | $25.1400 | 305,800 |
| 2022-04-11 | C07.SI | SGD | CD | $25.4100 | $25.4100 | $25.7700 | $25.4100 | $25.4600 | 279,900 |
| 2022-04-08 | C07.SI | SGD | CD | $25.6100 | $25.3900 | $25.7400 | $25.6000 | $25.6100 | 178,200 |
| 2022-04-07 | C07.SI | SGD | CD | $25.4000 | $25.2800 | $25.6800 | $25.4000 | $25.4400 | 354,400 |
| 2022-04-06 | C07.SI | SGD | CD | $25.5800 | $25.2800 | $25.8500 | $25.5800 | $25.6300 | 421,800 |
| 2022-04-05 | C07.SI | SGD | CD | $25.4500 | $25.0700 | $25.5500 | $25.4500 | $25.4700 | 348,400 |
| 2022-04-04 | C07.SI | SGD | CD | $25.0200 | $24.9000 | $25.1400 | $25.0200 | $25.0300 | 155,200 |
| 2022-04-01 | C07.SI | SGD | CD | $25.0500 | $24.8600 | $25.1700 | $24.9800 | $25.0500 | 228,100 |
| 2022-03-31 | C07.SI | SGD | CD | $25.0300 | $24.9400 | $25.1800 | $25.0000 | $25.0300 | 318,900 |
| 2022-03-30 | C07.SI | SGD | CD | $24.9400 | $24.8200 | $25.1200 | $24.9400 | $25.0000 | 258,500 |
| 2022-03-29 | C07.SI | SGD | CD | $24.8200 | $24.6000 | $25.1500 | $24.8200 | $24.8800 | 401,600 |
| 2022-03-28 | C07.SI | SGD | CD | $24.5600 | $24.2800 | $24.6100 | $24.5600 | $24.5800 | 327,400 |
| 2022-03-25 | C07.SI | SGD | CD | $24.5600 | $24.4200 | $24.6000 | $24.5000 | $24.5700 | 384,300 |
| 2022-03-24 | C07.SI | SGD | CD | $24.4500 | $24.2300 | $24.5000 | $24.4000 | $24.4500 | 282,100 |
| 2022-03-23 | C07.SI | SGD | CD | $24.2500 | $23.7800 | $24.2700 | $24.2500 | $24.2600 | 434,100 |
| 2022-03-22 | C07.SI | SGD | CD | $23.7700 | $23.4800 | $23.9800 | $23.7700 | $23.7900 | 310,500 |
| 2022-03-21 | C07.SI | SGD | CD | $23.5000 | $23.2300 | $23.5000 | $23.4000 | $23.5100 | 279,696 |
| 2022-03-18 | C07.SI | SGD | CD | $23.4200 | $23.2600 | $23.5200 | $23.3600 | $23.4200 | 635,800 |
| 2022-03-17 | C07.SI | SGD | CD | $23.2200 | $23.0800 | $23.4500 | $23.2200 | $23.3000 | 346,000 |
| 2022-03-16 | C07.SI | SGD | CD | $23.3800 | $22.7500 | $23.3800 | $23.3800 | $23.3900 | 482,700 |
| 2022-03-15 | C07.SI | SGD | CD | $22.7300 | $22.6500 | $23.0900 | $22.7300 | $22.7700 | 197,500 |
| 2022-03-14 | C07.SI | SGD | CD | $22.8800 | $22.7000 | $23.1800 | $22.8800 | $22.9100 | 480,200 |
| 2022-03-11 | C07.SI | SGD | CD | $22.8600 | $22.6500 | $23.3000 | $22.8100 | $22.8600 | 240,100 |
| 2022-03-10 | C07.SI | SGD | CD | $22.9000 | $22.6800 | $23.4400 | $22.9000 | $22.9500 | 451,700 |
| 2022-03-09 | C07.SI | SGD | CD | $23.2500 | $22.4100 | $23.4100 | $23.2500 | $23.2700 | 1,002,200 |
| 2022-03-08 | C07.SI | SGD | CD | $22.7700 | $21.7000 | $22.9700 | $0.0000 | $22.7700 | 2,008,600 |
| 2022-03-07 | C07.SI | SGD | CD | $21.9900 | $21.9000 | $22.4800 | $21.9500 | $22.0000 | 346,500 |
| 2022-03-04 | C07.SI | SGD | CD | $22.1700 | $22.1000 | $22.7900 | $22.1700 | $22.2000 | 421,900 |
| 2022-03-03 | C07.SI | SGD | CD | $22.7800 | $22.6200 | $23.1300 | $22.7700 | $22.7900 | 869,900 |
| 2022-03-02 | C07.SI | SGD | CD | $22.8300 | $22.5500 | $23.5500 | $22.8300 | $22.8500 | 735,400 |
| 2022-03-01 | C07.SI | SGD | CD | $22.4800 | $22.1400 | $22.7000 | $22.4500 | $22.4900 | 426,300 |
| 2022-02-28 | C07.SI | SGD | $21.8400 | $21.5400 | $22.1000 | $21.8000 | $21.8500 | 347,900 | |
| 2022-02-25 | C07.SI | SGD | $21.8000 | $21.6900 | $22.2900 | $21.7900 | $21.8200 | 259,000 | |
| 2022-02-24 | C07.SI | SGD | $21.7800 | $21.5500 | $22.4700 | $21.7600 | $21.7800 | 510,100 | |
| 2022-02-23 | C07.SI | SGD | $22.5600 | $21.8900 | $22.6000 | $22.5100 | $22.5600 | 335,200 | |
| 2022-02-22 | C07.SI | SGD | $22.0500 | $21.9600 | $22.3000 | $22.0200 | $22.0500 | 137,800 |