Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-11-25 | C07.SI | SGD | $22.3300 | $21.8700 | $22.4700 | $0.0000 | $22.3300 | 529,000 | |
| 2021-11-24 | C07.SI | SGD | $22.3100 | $22.3000 | $22.7800 | $22.3100 | $22.3700 | 221,100 | |
| 2021-11-23 | C07.SI | SGD | $22.6400 | $22.5200 | $22.9100 | $22.6200 | $22.6400 | 245,800 | |
| 2021-11-22 | C07.SI | SGD | $22.8500 | $22.6200 | $23.0000 | $22.8500 | $22.8600 | 137,800 | |
| 2021-11-19 | C07.SI | SGD | $22.8000 | $22.6500 | $23.1000 | $22.7100 | $22.8000 | 163,400 | |
| 2021-11-18 | C07.SI | SGD | $22.9800 | $22.8100 | $23.0800 | $22.9200 | $22.9800 | 167,800 | |
| 2021-11-17 | C07.SI | SGD | $22.8600 | $22.7100 | $22.9000 | $22.8400 | $22.8600 | 135,400 | |
| 2021-11-16 | C07.SI | SGD | $22.8400 | $22.7400 | $22.8600 | $22.8300 | $22.8400 | 108,400 | |
| 2021-11-15 | C07.SI | SGD | $22.7900 | $22.7600 | $22.8700 | $22.7700 | $22.8000 | 43,600 | |
| 2021-11-12 | C07.SI | SGD | $22.7900 | $22.6300 | $22.8900 | $22.7400 | $22.8000 | 235,100 | |
| 2021-11-11 | C07.SI | SGD | $22.7100 | $22.5500 | $22.9000 | $22.6800 | $22.7100 | 108,100 | |
| 2021-11-10 | C07.SI | SGD | $22.8400 | $22.6700 | $22.8600 | $22.8000 | $22.8400 | 357,100 | |
| 2021-11-09 | C07.SI | SGD | $22.6100 | $22.5100 | $22.8600 | $22.6000 | $22.6400 | 190,800 | |
| 2021-11-08 | C07.SI | SGD | $22.6500 | $22.4100 | $22.8800 | $22.6300 | $22.6600 | 226,700 | |
| 2021-11-05 | C07.SI | SGD | $22.3900 | $21.8800 | $22.4100 | $22.3200 | $22.3900 | 503,100 | |
| 2021-11-03 | C07.SI | SGD | $22.0300 | $22.0100 | $22.4500 | $22.0200 | $22.0300 | 507,000 | |
| 2021-11-02 | C07.SI | SGD | $22.4300 | $22.3300 | $22.5900 | $22.4300 | $22.4700 | 217,000 | |
| 2021-11-01 | C07.SI | SGD | $22.4700 | $22.4000 | $22.6000 | $22.4600 | $22.4800 | 159,500 | |
| 2021-10-29 | C07.SI | SGD | $22.5000 | $22.4800 | $22.7500 | $22.5000 | $22.5300 | 493,400 | |
| 2021-10-28 | C07.SI | SGD | $22.4800 | $22.3500 | $22.6700 | $22.4200 | $22.4800 | 145,600 | |
| 2021-10-27 | C07.SI | SGD | $22.5700 | $22.4300 | $22.7100 | $22.5700 | $22.6000 | 139,400 | |
| 2021-10-26 | C07.SI | SGD | $22.6000 | $22.3400 | $22.6600 | $22.5600 | $22.6000 | 141,000 | |
| 2021-10-25 | C07.SI | SGD | $22.4700 | $22.4200 | $22.6500 | $22.4700 | $22.4800 | 94,000 | |
| 2021-10-22 | C07.SI | SGD | $22.6500 | $22.4100 | $22.7000 | $22.6000 | $22.6500 | 143,800 | |
| 2021-10-21 | C07.SI | SGD | $22.5200 | $22.4500 | $22.8500 | $22.5200 | $22.5400 | 276,500 | |
| 2021-10-20 | C07.SI | SGD | $22.9100 | $22.9000 | $23.2200 | $22.9100 | $22.9400 | 182,700 | |
| 2021-10-19 | C07.SI | SGD | $23.3000 | $23.0400 | $23.4700 | $23.1900 | $23.3000 | 210,400 | |
| 2021-10-18 | C07.SI | SGD | $23.2900 | $23.0000 | $23.3500 | $23.2600 | $23.3000 | 644,500 | |
| 2021-10-15 | C07.SI | SGD | $23.0400 | $22.9600 | $24.5000 | $23.0400 | $23.0500 | 1,107,400 | |
| 2021-10-14 | C07.SI | SGD | $23.6500 | $22.1000 | $23.6600 | $23.5100 | $23.6500 | 1,972,100 | |
| 2021-10-13 | C07.SI | SGD | $21.9200 | $21.7000 | $21.9700 | $21.9200 | $21.9300 | 352,700 | |
| 2021-10-12 | C07.SI | SGD | $21.7300 | $21.5000 | $21.9400 | $21.7100 | $21.7500 | 570,400 | |
| 2021-10-11 | C07.SI | SGD | $21.6000 | $21.2000 | $21.7300 | $21.5900 | $21.6100 | 483,600 | |
| 2021-10-08 | C07.SI | SGD | $21.3900 | $21.0600 | $21.5200 | $21.3900 | $21.4000 | 542,700 | |
| 2021-10-07 | C07.SI | SGD | $21.0300 | $20.6000 | $21.1400 | $21.0000 | $21.0500 | 876,000 | |
| 2021-10-06 | C07.SI | SGD | $20.7500 | $19.4300 | $20.8000 | $20.7500 | $20.7600 | 1,058,900 | |
| 2021-10-05 | C07.SI | SGD | $19.6200 | $19.3600 | $19.6800 | $19.6000 | $19.6200 | 219,100 | |
| 2021-10-04 | C07.SI | SGD | $19.5500 | $19.3600 | $19.6300 | $19.5300 | $19.5500 | 344,800 | |
| 2021-10-01 | C07.SI | SGD | $19.4100 | $19.3000 | $19.4800 | $19.3800 | $19.4100 | 231,100 | |
| 2021-09-30 | C07.SI | SGD | $19.3800 | $19.1500 | $19.5700 | $19.3800 | $19.4000 | 278,300 | |
| 2021-09-29 | C07.SI | SGD | $19.2800 | $18.9300 | $19.2900 | $19.2600 | $19.2800 | 222,500 | |
| 2021-09-28 | C07.SI | SGD | $19.0200 | $19.0100 | $19.1300 | $19.0200 | $19.0500 | 277,900 | |
| 2021-09-27 | C07.SI | SGD | $19.1200 | $19.1100 | $19.3300 | $19.1200 | $19.1500 | 200,000 | |
| 2021-09-24 | C07.SI | SGD | $19.1800 | $19.1400 | $19.3200 | $19.1800 | $19.2000 | 246,800 | |
| 2021-09-23 | C07.SI | SGD | $19.2700 | $19.2300 | $19.4500 | $19.2700 | $19.3000 | 193,300 | |
| 2021-09-22 | C07.SI | SGD | $19.2600 | $19.2500 | $19.4600 | $19.2500 | $19.2700 | 146,900 | |
| 2021-09-21 | C07.SI | SGD | $19.4500 | $19.2900 | $19.5000 | $19.4400 | $19.4500 | 168,900 | |
| 2021-09-20 | C07.SI | SGD | $19.2900 | $19.2600 | $19.6700 | $19.2700 | $19.2900 | 217,000 | |
| 2021-09-17 | C07.SI | SGD | $19.6300 | $19.6000 | $19.9900 | $19.6300 | $19.6500 | 281,100 | |
| 2021-09-16 | C07.SI | SGD | $19.8700 | $19.8700 | $20.1000 | $19.8700 | $19.9000 | 229,000 |