Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-24 | C07.SI | SGD | $26.9500 | $26.9100 | $27.4000 | $26.9500 | $27.0200 | 114,300 | |
| 2026-07-23 | C07.SI | SGD | $27.4400 | $27.3700 | $28.1000 | $27.4400 | $27.5000 | 544,300 | |
| 2026-07-22 | C07.SI | SGD | $27.9900 | $27.4100 | $28.1000 | $27.9800 | $27.9900 | 204,100 | |
| 2026-07-21 | C07.SI | SGD | $27.6000 | $26.9800 | $27.9200 | $27.5200 | $27.6000 | 303,400 | |
| 2026-07-20 | C07.SI | SGD | $26.8700 | $26.7600 | $27.1200 | $26.8300 | $26.9300 | 138,700 | |
| 2026-07-17 | C07.SI | SGD | $27.1200 | $26.9500 | $27.2500 | $27.0100 | $27.1200 | 153,500 | |
| 2026-07-16 | C07.SI | SGD | $27.1600 | $26.7600 | $27.1900 | $27.1100 | $27.1600 | 263,600 | |
| 2026-07-15 | C07.SI | SGD | $26.9100 | $26.5100 | $26.9100 | $26.7900 | $0.0000 | 173,300 | |
| 2026-07-14 | C07.SI | SGD | $26.5500 | $26.4000 | $26.9000 | $26.5500 | $26.5900 | 289,800 | |
| 2026-07-13 | C07.SI | SGD | $26.7000 | $26.5700 | $27.4000 | $26.6900 | $26.7600 | 220,800 | |
| 2026-07-10 | C07.SI | SGD | $27.3600 | $27.1000 | $27.5700 | $27.3000 | $27.3600 | 198,000 | |
| 2026-07-09 | C07.SI | SGD | $27.2700 | $26.8600 | $27.2700 | $27.2700 | $27.3000 | 205,500 | |
| 2026-07-08 | C07.SI | SGD | $27.2000 | $27.0400 | $27.6200 | $27.1900 | $27.2500 | 230,200 | |
| 2026-07-07 | C07.SI | SGD | $27.6200 | $27.2200 | $27.7000 | $27.5500 | $27.6200 | 174,600 | |
| 2026-07-06 | C07.SI | SGD | $27.5000 | $27.2000 | $27.5000 | $27.4200 | $27.5000 | 111,600 | |
| 2026-07-03 | C07.SI | SGD | $27.4100 | $27.0400 | $27.5800 | $0.0000 | $27.4100 | 170,900 | |
| 2026-07-02 | C07.SI | SGD | $27.1400 | $26.6000 | $27.4400 | $27.1000 | $27.1400 | 257,400 | |
| 2026-07-01 | C07.SI | SGD | $26.5200 | $26.5000 | $26.9600 | $26.5200 | $26.5500 | 258,300 | |
| 2026-06-30 | C07.SI | SGD | $26.9200 | $26.6500 | $26.9600 | $26.9200 | $26.9300 | 204,600 | |
| 2026-06-29 | C07.SI | SGD | $26.9300 | $26.6200 | $27.0000 | $26.9000 | $26.9300 | 120,400 | |
| 2026-06-26 | C07.SI | SGD | $26.7400 | $26.5000 | $27.0500 | $26.7100 | $26.7400 | 241,500 | |
| 2026-06-25 | C07.SI | SGD | $27.0000 | $26.7200 | $27.4300 | $26.9800 | $27.0000 | 382,700 | |
| 2026-06-24 | C07.SI | SGD | $26.7200 | $26.4400 | $26.8000 | $26.7200 | $0.0000 | 2,028,300 | |
| 2026-06-23 | C07.SI | SGD | $26.4400 | $26.4000 | $26.9600 | $26.4400 | $26.4600 | 368,100 | |
| 2026-06-22 | C07.SI | SGD | $26.8800 | $26.8000 | $27.4300 | $26.8600 | $26.8800 | 428,900 | |
| 2026-06-19 | C07.SI | SGD | $27.4200 | $27.1200 | $27.6600 | $27.3100 | $27.4200 | 450,700 | |
| 2026-06-18 | C07.SI | SGD | $27.1800 | $27.1800 | $27.8600 | $27.1700 | $27.2400 | 527,600 | |
| 2026-06-17 | C07.SI | SGD | $27.5900 | $27.5900 | $28.3500 | $27.5900 | $27.6100 | 326,200 | |
| 2026-06-16 | C07.SI | SGD | $28.3500 | $28.2900 | $29.0800 | $28.3400 | $28.4100 | 230,700 | |
| 2026-06-15 | C07.SI | SGD | $29.1000 | $28.6200 | $29.3400 | $29.0600 | $29.1500 | 224,600 | |
| 2026-06-12 | C07.SI | SGD | $28.6100 | $28.4100 | $28.8100 | $28.6100 | $28.6400 | 141,000 | |
| 2026-06-11 | C07.SI | SGD | $28.6500 | $27.9000 | $28.9400 | $28.6500 | $28.7600 | 218,400 | |
| 2026-06-10 | C07.SI | SGD | $28.2800 | $27.3700 | $28.4800 | $28.1500 | $28.2800 | 288,400 | |
| 2026-06-09 | C07.SI | SGD | $27.8500 | $27.2000 | $28.0900 | $27.8000 | $27.9500 | 355,300 | |
| 2026-06-08 | C07.SI | SGD | $27.5000 | $26.0100 | $28.2000 | $27.4000 | $27.5100 | 258,800 | |
| 2026-06-05 | C07.SI | SGD | $28.3400 | $28.3400 | $28.7000 | $28.3400 | $28.3900 | 195,300 | |
| 2026-06-04 | C07.SI | SGD | $28.7000 | $28.5600 | $28.8400 | $28.6800 | $28.7400 | 197,700 | |
| 2026-06-03 | C07.SI | SGD | $28.8300 | $28.7700 | $29.3100 | $28.8300 | $28.8500 | 287,600 | |
| 2026-06-02 | C07.SI | SGD | $29.2500 | $29.0200 | $29.7900 | $29.2500 | $29.2800 | 197,000 | |
| 2026-05-29 | C07.SI | SGD | $29.6000 | $29.4400 | $30.1000 | $29.6000 | $29.6400 | 603,100 | |
| 2026-05-28 | C07.SI | SGD | $30.0700 | $29.3000 | $30.4600 | $29.8500 | $30.0700 | 766,400 | |
| 2026-05-26 | C07.SI | SGD | $30.0000 | $29.9200 | $31.3800 | $30.0000 | $30.0800 | 809,300 | |
| 2026-05-25 | C07.SI | SGD | XD | $31.3800 | $31.3500 | $31.8000 | $31.3800 | $31.4000 | 132,800 |
| 2026-05-22 | C07.SI | SGD | XD | $31.6500 | $31.6500 | $32.7000 | $31.6500 | $31.7000 | 463,260 |
| 2026-05-21 | C07.SI | SGD | CD | $33.0000 | $32.9000 | $33.3800 | $32.9900 | $33.0000 | 408,400 |
| 2026-05-20 | C07.SI | SGD | CD | $33.1100 | $33.1100 | $33.4500 | $33.1100 | $33.2500 | 300,300 |
| 2026-05-19 | C07.SI | SGD | CD | $33.4300 | $33.1000 | $33.6000 | $33.4300 | $33.4500 | 246,700 |
| 2026-05-18 | C07.SI | SGD | CD | $33.1000 | $32.7300 | $33.2000 | $33.1000 | $33.1900 | 254,300 |
| 2026-05-15 | C07.SI | SGD | CD | $32.8800 | $32.8100 | $33.1500 | $32.8800 | $32.9800 | 257,300 |
| 2026-05-14 | C07.SI | SGD | CD | $32.9000 | $32.7800 | $32.9400 | $32.8600 | $32.9200 | 149,100 |