Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-12-08 | C07.SI | SGD | $34.3300 | $33.9600 | $34.4900 | $34.2300 | $34.3500 | 198,000 | |
| 2025-12-05 | C07.SI | SGD | $34.0500 | $33.4000 | $34.0800 | $33.9400 | $34.0500 | 183,400 | |
| 2025-12-04 | C07.SI | SGD | $33.6200 | $33.4000 | $34.0200 | $33.6200 | $33.7100 | 171,000 | |
| 2025-12-03 | C07.SI | SGD | $34.0300 | $33.8900 | $34.1600 | $34.0200 | $34.0300 | 102,700 | |
| 2025-12-02 | C07.SI | SGD | $33.9000 | $33.5000 | $33.9400 | $33.7100 | $33.9000 | 116,600 | |
| 2025-12-01 | C07.SI | SGD | $33.7100 | $33.5400 | $34.2000 | $33.7000 | $33.7100 | 107,500 | |
| 2025-11-28 | C07.SI | SGD | $34.1400 | $33.8500 | $34.2000 | $34.0800 | $34.1500 | 164,000 | |
| 2025-11-27 | C07.SI | SGD | $33.9800 | $33.1400 | $33.9800 | $33.9500 | $33.9800 | 487,700 | |
| 2025-11-26 | C07.SI | SGD | $33.2200 | $33.0100 | $33.2500 | $33.2100 | $33.2200 | 92,100 | |
| 2025-11-25 | C07.SI | SGD | $33.1000 | $32.6900 | $33.2900 | $32.9500 | $33.1200 | 176,900 | |
| 2025-11-24 | C07.SI | SGD | $32.9900 | $32.3500 | $32.9900 | $32.8900 | $32.9900 | 137,300 | |
| 2025-11-21 | C07.SI | SGD | $32.5800 | $32.1800 | $32.8900 | $32.5400 | $32.6500 | 89,100 | |
| 2025-11-20 | C07.SI | SGD | $32.8000 | $32.4000 | $32.8000 | $32.8000 | $32.8100 | 146,400 | |
| 2025-11-19 | C07.SI | SGD | $32.5800 | $31.7100 | $32.7000 | $32.4700 | $32.5800 | 203,200 | |
| 2025-11-18 | C07.SI | SGD | $31.6300 | $31.5600 | $32.1800 | $31.6200 | $31.7800 | 233,000 | |
| 2025-11-17 | C07.SI | SGD | $32.2200 | $31.7900 | $32.3000 | $32.1600 | $32.2200 | 131,700 | |
| 2025-11-14 | C07.SI | SGD | $31.7900 | $31.6600 | $32.2600 | $31.7500 | $31.7900 | 268,400 | |
| 2025-11-13 | C07.SI | SGD | $32.4500 | $32.1800 | $32.5700 | $32.3700 | $32.4500 | 95,500 | |
| 2025-11-12 | C07.SI | SGD | $32.5700 | $32.4200 | $32.6700 | $32.4600 | $32.5800 | 79,500 | |
| 2025-11-11 | C07.SI | SGD | $32.6600 | $32.6400 | $33.0000 | $32.6600 | $32.6700 | 75,300 | |
| 2025-11-10 | C07.SI | SGD | $32.7400 | $32.4400 | $32.9000 | $32.7400 | $32.8400 | 66,500 | |
| 2025-11-07 | C07.SI | SGD | $32.7000 | $32.4700 | $33.0500 | $32.7000 | $32.7100 | 106,000 | |
| 2025-11-06 | C07.SI | SGD | $33.1000 | $32.4500 | $33.1500 | $32.9100 | $33.1000 | 190,600 | |
| 2025-11-05 | C07.SI | SGD | $32.7400 | $32.2900 | $32.8000 | $32.5200 | $32.7400 | 117,600 | |
| 2025-11-04 | C07.SI | SGD | $32.8200 | $32.5200 | $33.3000 | $32.7000 | $32.8200 | 150,400 | |
| 2025-11-03 | C07.SI | SGD | $33.4000 | $32.5000 | $33.4700 | $33.2900 | $33.4000 | 301,800 | |
| 2025-10-31 | C07.SI | SGD | $32.4900 | $32.4000 | $32.7600 | $32.4700 | $32.5500 | 436,400 | |
| 2025-10-30 | C07.SI | SGD | $32.4000 | $32.2600 | $32.7000 | $32.3800 | $32.4200 | 119,300 | |
| 2025-10-29 | C07.SI | SGD | $32.7500 | $32.4500 | $32.8000 | $32.7500 | $32.7900 | 228,200 | |
| 2025-10-28 | C07.SI | SGD | $32.5400 | $31.9800 | $32.7800 | $32.4100 | $32.5400 | 326,900 | |
| 2025-10-27 | C07.SI | SGD | $32.2000 | $31.7400 | $32.2000 | $32.1100 | $32.2000 | 231,000 | |
| 2025-10-24 | C07.SI | SGD | $31.8500 | $30.9000 | $31.8800 | $31.8100 | $31.8500 | 334,000 | |
| 2025-10-23 | C07.SI | SGD | $31.0800 | $30.0600 | $31.2500 | $31.0500 | $31.0800 | 337,300 | |
| 2025-10-22 | C07.SI | SGD | $30.1000 | $29.2600 | $30.1000 | $30.1000 | $30.1100 | 477,200 | |
| 2025-10-21 | C07.SI | SGD | $29.2900 | $28.7200 | $29.2900 | $29.2600 | $29.2900 | 244,000 | |
| 2025-10-17 | C07.SI | SGD | $28.5800 | $28.5000 | $28.7400 | $28.5000 | $28.6200 | 90,500 | |
| 2025-10-16 | C07.SI | SGD | $28.7500 | $28.5500 | $28.8000 | $28.6400 | $28.7600 | 67,400 | |
| 2025-10-15 | C07.SI | SGD | $28.7400 | $28.4700 | $29.0700 | $28.6200 | $28.7400 | 188,500 | |
| 2025-10-14 | C07.SI | SGD | $28.5000 | $28.3700 | $28.8100 | $28.4000 | $28.5400 | 120,800 | |
| 2025-10-13 | C07.SI | SGD | $28.5300 | $28.1000 | $28.5600 | $28.4900 | $28.5500 | 94,000 | |
| 2025-10-10 | C07.SI | SGD | $28.6600 | $28.6600 | $29.3000 | $28.6500 | $28.6600 | 140,400 | |
| 2025-10-09 | C07.SI | SGD | $29.2000 | $28.9400 | $29.2200 | $29.0300 | $29.2000 | 53,200 | |
| 2025-10-08 | C07.SI | SGD | $28.9400 | $28.8000 | $29.2000 | $28.9400 | $28.9500 | 67,200 | |
| 2025-10-07 | C07.SI | SGD | $29.2200 | $29.0000 | $29.3000 | $29.2200 | $29.2300 | 117,000 | |
| 2025-10-06 | C07.SI | SGD | $29.1000 | $28.9200 | $29.1200 | $29.0100 | $29.1000 | 121,500 | |
| 2025-10-03 | C07.SI | SGD | $28.8900 | $28.6000 | $28.9400 | $28.7900 | $28.8900 | 65,300 | |
| 2025-10-02 | C07.SI | SGD | $28.6800 | $28.4700 | $28.6900 | $28.6500 | $28.6800 | 46,000 | |
| 2025-10-01 | C07.SI | SGD | $28.6300 | $28.5200 | $28.8100 | $28.6300 | $28.6400 | 37,000 | |
| 2025-09-30 | C07.SI | SGD | $28.6800 | $28.5500 | $28.8000 | $28.6500 | $28.6800 | 35,900 | |
| 2025-09-29 | C07.SI | SGD | $28.7000 | $28.5700 | $28.7800 | $28.7000 | $28.7600 | 43,000 |