Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2021-04-22 | C07.SI | SGD | CD | $23.1800 | $23.1500 | $23.3500 | $23.1800 | $23.1900 | 292,600 |
| 2021-04-21 | C07.SI | SGD | CD | $23.1300 | $23.1200 | $23.5100 | $23.1300 | $23.1400 | 390,900 |
| 2021-04-20 | C07.SI | SGD | CD | $23.4800 | $23.4500 | $23.6000 | $23.4800 | $23.4900 | 321,800 |
| 2021-04-19 | C07.SI | SGD | CD | $23.5400 | $23.2600 | $23.6400 | $23.5200 | $23.5400 | 567,700 |
| 2021-04-16 | C07.SI | SGD | CD | $23.2300 | $23.2200 | $23.3900 | $23.2300 | $23.2600 | 554,200 |
| 2021-04-15 | C07.SI | SGD | CD | $23.2300 | $23.2300 | $23.4200 | $23.2200 | $23.2500 | 328,900 |
| 2021-04-14 | C07.SI | SGD | CD | $23.3000 | $23.1200 | $23.5500 | $23.3000 | $23.3500 | 267,100 |
| 2021-04-13 | C07.SI | SGD | CD | $23.3000 | $23.2000 | $23.5800 | $23.2900 | $23.3700 | 621,700 |
| 2021-04-12 | C07.SI | SGD | CD | $23.2000 | $23.0400 | $23.4600 | $23.1800 | $23.2000 | 470,400 |
| 2021-04-09 | C07.SI | SGD | CD | $23.2800 | $23.2100 | $23.4100 | $23.2800 | $23.3000 | 320,500 |
| 2021-04-08 | C07.SI | SGD | CD | $23.4100 | $23.3000 | $23.5900 | $23.4000 | $23.4100 | 731,300 |
| 2021-04-07 | C07.SI | SGD | CD | $23.5400 | $23.4100 | $23.6400 | $23.5400 | $23.5500 | 400,000 |
| 2021-04-06 | C07.SI | SGD | CD | $23.6000 | $23.2500 | $23.6300 | $23.5800 | $23.6000 | 451,700 |
| 2021-04-05 | C07.SI | SGD | CD | $23.5000 | $22.8000 | $23.6600 | $23.5000 | $23.5100 | 875,500 |
| 2021-04-01 | C07.SI | SGD | CD | $22.8200 | $22.5100 | $22.9000 | $22.8100 | $22.8200 | 603,600 |
| 2021-03-31 | C07.SI | SGD | CD | $22.5100 | $22.5000 | $22.7900 | $0.0000 | $22.5200 | 684,200 |
| 2021-03-30 | C07.SI | SGD | CD | $22.5500 | $22.5500 | $23.0000 | $22.5500 | $22.5900 | 759,100 |
| 2021-03-29 | C07.SI | SGD | CD | $22.9200 | $22.6800 | $23.3400 | $22.9200 | $22.9300 | 763,600 |
| 2021-03-26 | C07.SI | SGD | CD | $22.6600 | $22.4000 | $22.7400 | $22.6600 | $22.6800 | 583,500 |
| 2021-03-25 | C07.SI | SGD | CD | $22.4600 | $22.3000 | $22.6400 | $22.4400 | $22.4600 | 393,100 |
| 2021-03-24 | C07.SI | SGD | CD | $22.4000 | $22.3000 | $22.7600 | $22.4000 | $22.4100 | 616,600 |
| 2021-03-23 | C07.SI | SGD | CD | $22.7700 | $22.7200 | $22.9500 | $22.7700 | $22.8100 | 411,300 |
| 2021-03-22 | C07.SI | SGD | CD | $22.6800 | $22.6000 | $22.9700 | $22.6700 | $22.6900 | 716,200 |
| 2021-03-19 | C07.SI | SGD | CD | $22.8500 | $22.5500 | $22.9000 | $22.8500 | $22.8700 | 3,206,900 |
| 2021-03-18 | C07.SI | SGD | CD | $22.5200 | $21.9200 | $22.7500 | $22.5000 | $22.5200 | 1,497,900 |
| 2021-03-17 | C07.SI | SGD | CD | $22.1100 | $21.9000 | $22.2300 | $22.0600 | $22.1100 | 1,155,900 |
| 2021-03-16 | C07.SI | SGD | CD | $22.2900 | $22.1900 | $22.6400 | $22.2900 | $22.3000 | 943,500 |
| 2021-03-15 | C07.SI | SGD | CD | $22.6200 | $22.4500 | $22.8800 | $22.6000 | $22.6200 | 621,900 |
| 2021-03-12 | C07.SI | SGD | CD | $22.8700 | $22.5400 | $23.1000 | $0.0000 | $22.8900 | 708,600 |
| 2021-03-11 | C07.SI | SGD | CD | $23.0400 | $22.9300 | $23.1900 | $23.0100 | $23.0500 | 676,400 |
| 2021-03-10 | C07.SI | SGD | CD | $22.9700 | $22.9000 | $23.4000 | $22.9600 | $22.9800 | 982,000 |
| 2021-03-09 | C07.SI | SGD | CD | $23.2800 | $22.8600 | $23.5000 | $23.2700 | $23.2800 | 1,020,600 |
| 2021-03-08 | C07.SI | SGD | CD | $22.8000 | $22.1600 | $22.9700 | $22.8000 | $22.8200 | 1,096,700 |
| 2021-03-05 | C07.SI | SGD | CD | $21.8900 | $21.5000 | $22.0700 | $21.8800 | $21.8900 | 478,900 |
| 2021-03-04 | C07.SI | SGD | CD | $21.6000 | $21.5100 | $22.1000 | $21.5900 | $21.6000 | 667,200 |
| 2021-03-03 | C07.SI | SGD | CD | $21.8800 | $21.8700 | $22.5700 | $21.8700 | $21.8800 | 706,200 |
| 2021-03-02 | C07.SI | SGD | CD | $22.3100 | $21.5100 | $22.4700 | $22.3000 | $22.3100 | 1,430,000 |
| 2021-03-01 | C07.SI | SGD | CD | $21.4500 | $21.0800 | $21.5600 | $21.4100 | $21.4500 | 557,400 |
| 2021-02-26 | C07.SI | SGD | $21.0400 | $20.9400 | $21.5000 | $21.0400 | $21.1300 | 806,700 | |
| 2021-02-25 | C07.SI | SGD | $21.6100 | $21.3700 | $21.7500 | $21.5900 | $21.6300 | 450,600 | |
| 2021-02-24 | C07.SI | SGD | $21.4300 | $21.3200 | $21.5300 | $21.4300 | $21.4800 | 462,900 | |
| 2021-02-23 | C07.SI | SGD | $21.4000 | $21.3100 | $21.6000 | $21.4000 | $21.4600 | 306,900 | |
| 2021-02-22 | C07.SI | SGD | $21.3800 | $21.3100 | $21.6300 | $21.3800 | $21.4200 | 329,800 | |
| 2021-02-19 | C07.SI | SGD | $21.4800 | $21.4200 | $21.8500 | $21.4800 | $21.5200 | 467,000 | |
| 2021-02-18 | C07.SI | SGD | $21.8800 | $21.6500 | $22.0000 | $21.8700 | $21.8800 | 457,600 | |
| 2021-02-17 | C07.SI | SGD | $21.7100 | $21.6000 | $21.8700 | $21.7100 | $21.7200 | 565,300 | |
| 2021-02-16 | C07.SI | SGD | $21.7900 | $21.4800 | $21.8200 | $21.7500 | $21.7900 | 270,900 | |
| 2021-02-15 | C07.SI | SGD | $21.6800 | $21.6400 | $21.9000 | $21.6700 | $21.6900 | 239,600 | |
| 2021-02-11 | C07.SI | SGD | $21.7500 | $21.6000 | $21.8800 | $21.6500 | $21.7700 | 127,800 | |
| 2021-02-10 | C07.SI | SGD | $21.7100 | $21.7100 | $22.0400 | $21.7100 | $21.7300 | 256,100 |