Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2021-07-05 | C07.SI | SGD | $21.5800 | $21.4700 | $21.7400 | $21.5500 | $21.5800 | 213,400 | |
| 2021-07-02 | C07.SI | SGD | $21.6200 | $21.4500 | $21.6700 | $21.5700 | $21.6300 | 112,000 | |
| 2021-07-01 | C07.SI | SGD | $21.5700 | $21.3700 | $21.8400 | $21.5700 | $21.5900 | 251,500 | |
| 2021-06-30 | C07.SI | SGD | $21.3600 | $21.3300 | $21.5100 | $21.3600 | $21.3900 | 213,600 | |
| 2021-06-29 | C07.SI | SGD | $21.4200 | $21.2700 | $21.5800 | $21.3700 | $21.4200 | 167,100 | |
| 2021-06-28 | C07.SI | SGD | $21.3900 | $21.2500 | $21.4500 | $21.3400 | $21.3900 | 305,000 | |
| 2021-06-25 | C07.SI | SGD | $21.4000 | $21.4000 | $21.5800 | $21.4000 | $21.4600 | 188,400 | |
| 2021-06-24 | C07.SI | SGD | $21.4800 | $21.3300 | $21.5300 | $0.0000 | $21.5000 | 232,800 | |
| 2021-06-23 | C07.SI | SGD | $21.3800 | $21.3100 | $21.5900 | $21.3800 | $21.4100 | 195,400 | |
| 2021-06-22 | C07.SI | SGD | $21.4500 | $21.4100 | $21.6000 | $21.4500 | $21.4600 | 164,000 | |
| 2021-06-21 | C07.SI | SGD | $21.3300 | $21.2700 | $21.6000 | $21.3300 | $21.3400 | 285,600 | |
| 2021-06-18 | C07.SI | SGD | $21.6300 | $21.6000 | $21.9000 | $21.6300 | $21.7000 | 255,100 | |
| 2021-06-17 | C07.SI | SGD | $21.8500 | $21.4100 | $21.8500 | $21.8100 | $21.8600 | 317,100 | |
| 2021-06-16 | C07.SI | SGD | $21.6000 | $21.5600 | $21.7400 | $21.6000 | $21.6100 | 512,900 | |
| 2021-06-15 | C07.SI | SGD | $21.7100 | $21.6800 | $21.9300 | $21.7100 | $21.8000 | 129,600 | |
| 2021-06-14 | C07.SI | SGD | $21.7400 | $21.7400 | $21.9800 | $21.7400 | $21.8300 | 80,000 | |
| 2021-06-11 | C07.SI | SGD | $21.8100 | $21.8100 | $22.0200 | $21.8100 | $21.8500 | 207,800 | |
| 2021-06-10 | C07.SI | SGD | $21.9100 | $21.8000 | $21.9900 | $21.9100 | $21.9600 | 178,800 | |
| 2021-06-09 | C07.SI | SGD | $22.0000 | $21.9600 | $22.0500 | $21.9600 | $22.0000 | 241,200 | |
| 2021-06-08 | C07.SI | SGD | $21.8700 | $21.8100 | $21.9900 | $21.8700 | $21.8800 | 215,700 | |
| 2021-06-07 | C07.SI | SGD | $21.8700 | $21.8100 | $22.0000 | $21.8700 | $21.9200 | 106,400 | |
| 2021-06-04 | C07.SI | SGD | $21.8800 | $21.8500 | $22.1700 | $21.8800 | $21.9200 | 190,700 | |
| 2021-06-03 | C07.SI | SGD | $21.9700 | $21.9200 | $22.2000 | $21.9600 | $21.9700 | 248,800 | |
| 2021-06-02 | C07.SI | SGD | $22.0100 | $21.9500 | $22.2100 | $22.0000 | $22.0600 | 157,500 | |
| 2021-06-01 | C07.SI | SGD | $22.0300 | $21.9100 | $22.1300 | $22.0300 | $22.0600 | 74,100 | |
| 2021-05-31 | C07.SI | SGD | $22.0100 | $21.9800 | $22.2300 | $22.0100 | $22.0300 | 163,400 | |
| 2021-05-28 | C07.SI | SGD | XD | $22.1800 | $22.0300 | $22.3400 | $22.1300 | $22.1800 | 383,200 |
| 2021-05-27 | C07.SI | SGD | XD | $22.1800 | $21.7700 | $22.2800 | $22.1700 | $22.1800 | 444,600 |
| 2021-05-25 | C07.SI | SGD | CD | $22.1300 | $21.9500 | $22.2000 | $22.1200 | $22.1400 | 428,900 |
| 2021-05-24 | C07.SI | SGD | CD | $22.0000 | $21.8100 | $22.0000 | $22.0000 | $22.0200 | 165,500 |
| 2021-05-21 | C07.SI | SGD | CD | $21.8800 | $21.7000 | $21.9500 | $21.8800 | $21.9200 | 159,800 |
| 2021-05-20 | C07.SI | SGD | CD | $21.8000 | $21.8000 | $22.0100 | $21.8000 | $21.8100 | 331,200 |
| 2021-05-19 | C07.SI | SGD | CD | $21.9000 | $21.8700 | $22.0800 | $21.8700 | $21.9100 | 272,900 |
| 2021-05-18 | C07.SI | SGD | CD | $22.1000 | $21.7800 | $22.1500 | $22.0800 | $22.1000 | 511,900 |
| 2021-05-17 | C07.SI | SGD | CD | $21.8700 | $21.4800 | $21.9300 | $21.8700 | $21.8800 | 171,500 |
| 2021-05-14 | C07.SI | SGD | CD | $21.6100 | $21.3700 | $22.2000 | $21.6100 | $21.6200 | 1,025,100 |
| 2021-05-12 | C07.SI | SGD | CD | $22.2300 | $22.1600 | $22.6600 | $22.2300 | $22.2400 | 518,500 |
| 2021-05-11 | C07.SI | SGD | CD | $22.5100 | $22.5000 | $22.9000 | $22.5000 | $22.5200 | 287,900 |
| 2021-05-10 | C07.SI | SGD | CD | $22.8200 | $22.7500 | $23.0300 | $22.8200 | $22.8400 | 158,400 |
| 2021-05-07 | C07.SI | SGD | CD | $22.8800 | $22.8000 | $23.2000 | $22.8800 | $22.8900 | 310,900 |