Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-09-15 | C07.SI | SGD | $20.0000 | $19.8700 | $20.1400 | $19.9100 | $20.0200 | 111,600 | |
| 2021-09-14 | C07.SI | SGD | $20.0500 | $19.8600 | $20.2000 | $20.0500 | $20.0900 | 226,200 | |
| 2021-09-13 | C07.SI | SGD | $20.0400 | $19.9000 | $20.1800 | $19.9600 | $20.0400 | 192,000 | |
| 2021-09-10 | C07.SI | SGD | $20.0600 | $19.9800 | $20.4200 | $20.0500 | $20.0700 | 191,100 | |
| 2021-09-09 | C07.SI | SGD | $20.3100 | $19.3200 | $20.4000 | $20.2800 | $20.3200 | 847,200 | |
| 2021-09-08 | C07.SI | SGD | $19.2600 | $19.2600 | $19.6800 | $19.2600 | $19.2700 | 425,300 | |
| 2021-09-07 | C07.SI | SGD | $19.7500 | $19.2200 | $19.7600 | $19.7000 | $19.7500 | 219,500 | |
| 2021-09-06 | C07.SI | SGD | $19.3500 | $19.1100 | $19.3800 | $19.3300 | $19.3500 | 455,300 | |
| 2021-09-03 | C07.SI | SGD | $19.1700 | $19.1500 | $19.5700 | $19.1700 | $19.1800 | 289,100 | |
| 2021-09-02 | C07.SI | SGD | $19.3900 | $19.3900 | $19.6300 | $19.3900 | $19.4000 | 242,200 | |
| 2021-09-01 | C07.SI | SGD | $19.6500 | $19.4100 | $19.7500 | $19.6500 | $19.6600 | 313,400 | |
| 2021-08-31 | C07.SI | SGD | XD | $19.4300 | $19.3800 | $19.6800 | $19.4000 | $19.4300 | 372,500 |
| 2021-08-30 | C07.SI | SGD | XD | $19.7600 | $19.6000 | $19.7800 | $19.6600 | $19.7600 | 269,900 |
| 2021-08-27 | C07.SI | SGD | CD | $19.9200 | $19.7600 | $19.9200 | $19.8300 | $19.9300 | 341,400 |
| 2021-08-26 | C07.SI | SGD | CD | $19.8000 | $19.7600 | $19.9300 | $19.8000 | $19.8500 | 161,900 |
| 2021-08-25 | C07.SI | SGD | CD | $19.8300 | $19.8100 | $19.9100 | $19.8300 | $19.8700 | 160,400 |
| 2021-08-24 | C07.SI | SGD | CD | $19.9100 | $19.8300 | $20.0400 | $19.9100 | $19.9600 | 240,100 |
| 2021-08-23 | C07.SI | SGD | CD | $19.9400 | $19.8700 | $20.0500 | $19.9300 | $19.9600 | 219,800 |
| 2021-08-20 | C07.SI | SGD | CD | $19.9700 | $19.7000 | $19.9800 | $19.9000 | $19.9700 | 336,600 |
| 2021-08-19 | C07.SI | SGD | CD | $19.7900 | $19.7700 | $20.1500 | $19.7900 | $19.8000 | 308,400 |
| 2021-08-18 | C07.SI | SGD | CD | $20.0100 | $19.9000 | $20.1000 | $20.0100 | $20.0200 | 307,600 |
| 2021-08-17 | C07.SI | SGD | CD | $19.9000 | $19.8900 | $20.0800 | $19.9000 | $19.9200 | 273,900 |
| 2021-08-16 | C07.SI | SGD | CD | $20.0500 | $19.9200 | $20.0900 | $20.0500 | $20.0800 | 352,100 |
| 2021-08-13 | C07.SI | SGD | CD | $20.0300 | $19.9900 | $20.1300 | $20.0300 | $20.0500 | 218,100 |
| 2021-08-12 | C07.SI | SGD | CD | $20.0100 | $20.0000 | $20.1400 | $20.0100 | $20.0200 | 550,600 |
| 2021-08-11 | C07.SI | SGD | CD | $20.0300 | $20.0300 | $20.1600 | $20.0300 | $20.0500 | 314,700 |
| 2021-08-10 | C07.SI | SGD | CD | $20.1100 | $20.0700 | $20.2600 | $20.1000 | $20.1300 | 492,500 |
| 2021-08-06 | C07.SI | SGD | CD | $20.2500 | $20.0200 | $20.2700 | $20.1200 | $20.2700 | 379,900 |
| 2021-08-05 | C07.SI | SGD | CD | $20.2100 | $20.0600 | $20.3300 | $20.1900 | $20.2100 | 527,400 |
| 2021-08-04 | C07.SI | SGD | CD | $20.0900 | $20.0600 | $20.4000 | $20.0800 | $20.1000 | 578,200 |
| 2021-08-03 | C07.SI | SGD | CD | $20.2500 | $20.2000 | $20.4800 | $20.2400 | $20.2600 | 401,600 |
| 2021-08-02 | C07.SI | SGD | CD | $20.6300 | $20.4100 | $20.7500 | $20.6000 | $20.6400 | 248,200 |
| 2021-07-30 | C07.SI | SGD | CD | $20.5000 | $20.5000 | $21.5000 | $20.5000 | $20.5200 | 537,300 |
| 2021-07-29 | C07.SI | SGD | $20.3000 | $20.2100 | $20.4600 | $20.2900 | $20.3200 | 325,900 | |
| 2021-07-28 | C07.SI | SGD | $20.3600 | $20.2400 | $20.4700 | $20.3600 | $20.3700 | 182,000 | |
| 2021-07-27 | C07.SI | SGD | $20.4500 | $20.4300 | $20.6700 | $20.4500 | $20.4700 | 368,700 | |
| 2021-07-26 | C07.SI | SGD | $20.6100 | $20.5200 | $20.9900 | $20.5900 | $20.6200 | 266,100 | |
| 2021-07-23 | C07.SI | SGD | $20.8900 | $20.7900 | $20.9700 | $20.8600 | $20.8900 | 231,200 | |
| 2021-07-22 | C07.SI | SGD | $20.9300 | $20.7300 | $20.9500 | $20.9000 | $20.9300 | 161,500 | |
| 2021-07-21 | C07.SI | SGD | $20.7600 | $20.7000 | $20.8900 | $20.7400 | $20.7600 | 357,100 | |
| 2021-07-19 | C07.SI | SGD | $20.8300 | $20.7300 | $20.9500 | $20.8300 | $20.8400 | 239,000 | |
| 2021-07-16 | C07.SI | SGD | $20.8800 | $20.7500 | $20.9200 | $20.8700 | $20.8900 | 121,600 | |
| 2021-07-15 | C07.SI | SGD | $20.8000 | $20.7900 | $20.9200 | $20.8000 | $20.8200 | 292,500 | |
| 2021-07-14 | C07.SI | SGD | $20.8400 | $20.8400 | $20.9600 | $20.8400 | $20.8800 | 250,000 | |
| 2021-07-13 | C07.SI | SGD | $20.9500 | $20.8700 | $21.0500 | $20.9500 | $20.9700 | 257,300 | |
| 2021-07-12 | C07.SI | SGD | $20.9300 | $20.9000 | $21.0900 | $20.9200 | $20.9400 | 101,700 | |
| 2021-07-09 | C07.SI | SGD | $20.9300 | $20.8500 | $21.1800 | $20.9300 | $20.9800 | 401,500 | |
| 2021-07-08 | C07.SI | SGD | $20.9600 | $20.8900 | $21.2400 | $20.9600 | $20.9900 | 341,800 | |
| 2021-07-07 | C07.SI | SGD | $21.2000 | $21.2000 | $21.4200 | $21.2000 | $21.2500 | 346,700 | |
| 2021-07-06 | C07.SI | SGD | $21.4000 | $21.3900 | $21.7800 | $21.4000 | $21.4300 | 325,200 |