Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-09-18 | C07.SI | SGD | $18.3500 | $18.1700 | $18.5900 | $18.3500 | $18.3600 | 582,600 | |
| 2020-09-17 | C07.SI | SGD | $18.4500 | $18.3800 | $18.7300 | $18.4500 | $18.4800 | 882,600 | |
| 2020-09-16 | C07.SI | SGD | $18.5700 | $18.1000 | $18.6000 | $18.5400 | $18.5700 | 928,000 | |
| 2020-09-15 | C07.SI | SGD | $17.9900 | $17.8700 | $18.2600 | $17.9500 | $17.9900 | 658,400 | |
| 2020-09-14 | C07.SI | SGD | $17.9200 | $17.9100 | $18.0100 | $17.9200 | $17.9300 | 347,600 | |
| 2020-09-11 | C07.SI | SGD | $17.9500 | $17.8000 | $18.0000 | $17.9000 | $17.9500 | 680,300 | |
| 2020-09-10 | C07.SI | SGD | $17.9000 | $17.8000 | $18.6000 | $17.8900 | $17.9000 | 1,113,150 | |
| 2020-09-09 | C07.SI | SGD | $18.4300 | $18.0600 | $18.5000 | $18.4300 | $18.4500 | 834,100 | |
| 2020-09-08 | C07.SI | SGD | $18.3100 | $18.3000 | $18.5500 | $18.3100 | $18.3200 | 588,200 | |
| 2020-09-07 | C07.SI | SGD | $18.3300 | $18.2700 | $18.5400 | $18.3300 | $18.3400 | 448,600 | |
| 2020-09-04 | C07.SI | SGD | $18.5600 | $18.4100 | $18.7700 | $18.5500 | $18.5600 | 835,900 | |
| 2020-09-03 | C07.SI | SGD | $18.8500 | $18.7700 | $19.2500 | $18.8200 | $18.8500 | 735,300 | |
| 2020-09-02 | C07.SI | SGD | XD | $19.1100 | $18.8700 | $19.1400 | $19.0400 | $19.1100 | 598,200 |
| 2020-09-01 | C07.SI | SGD | XD | $18.8400 | $18.7600 | $18.9700 | $18.8400 | $18.8700 | 547,900 |
| 2020-08-31 | C07.SI | SGD | CD | $18.9500 | $18.9000 | $19.2700 | $18.9500 | $18.9600 | 564,700 |
| 2020-08-28 | C07.SI | SGD | CD | $19.1100 | $18.9300 | $19.4800 | $19.1000 | $19.1100 | 735,500 |
| 2020-08-27 | C07.SI | SGD | CD | $19.1300 | $19.0200 | $19.4600 | $19.1000 | $19.1300 | 604,200 |
| 2020-08-26 | C07.SI | SGD | CD | $19.4800 | $19.0500 | $19.4800 | $19.4600 | $19.4800 | 726,100 |
| 2020-08-25 | C07.SI | SGD | CD | $19.1500 | $18.9900 | $19.5600 | $19.1400 | $19.1500 | 1,261,000 |
| 2020-08-24 | C07.SI | SGD | CD | $18.9100 | $18.8700 | $19.0400 | $18.9100 | $18.9400 | 253,600 |
| 2020-08-21 | C07.SI | SGD | CD | $18.9800 | $18.8600 | $19.1100 | $18.9600 | $18.9800 | 726,700 |
| 2020-08-20 | C07.SI | SGD | CD | $18.9900 | $18.6800 | $19.1000 | $18.9900 | $19.0000 | 561,700 |
| 2020-08-19 | C07.SI | SGD | CD | $19.0000 | $18.9400 | $19.1200 | $19.0000 | $19.0200 | 922,100 |
| 2020-08-18 | C07.SI | SGD | CD | $19.0000 | $18.8800 | $19.1400 | $18.9600 | $19.0000 | 749,100 |
| 2020-08-17 | C07.SI | SGD | CD | $18.9300 | $18.8800 | $19.2000 | $18.9000 | $18.9300 | 835,400 |
| 2020-08-14 | C07.SI | SGD | CD | $19.0300 | $19.0300 | $19.8500 | $19.0300 | $19.1200 | 1,853,800 |
| 2020-08-13 | C07.SI | SGD | CD | $19.4100 | $19.2400 | $19.9700 | $0.0000 | $19.5000 | 2,350,400 |
| 2020-08-12 | C07.SI | SGD | CD | $19.3200 | $18.9300 | $19.4400 | $19.3200 | $19.3400 | 933,500 |
| 2020-08-11 | C07.SI | SGD | CD | $19.3700 | $19.1000 | $19.6800 | $19.3400 | $19.3700 | 796,700 |
| 2020-08-07 | C07.SI | SGD | CD | $19.3800 | $19.3300 | $19.6000 | $19.3700 | $19.3800 | 596,600 |
| 2020-08-06 | C07.SI | SGD | CD | $19.5000 | $19.3800 | $19.7900 | $19.4900 | $19.5000 | 1,246,500 |
| 2020-08-05 | C07.SI | SGD | CD | $19.5000 | $19.4000 | $19.7200 | $19.4700 | $19.5000 | 925,600 |
| 2020-08-04 | C07.SI | SGD | CD | $19.5000 | $18.7300 | $19.7400 | $19.4800 | $19.5000 | 1,668,900 |
| 2020-08-03 | C07.SI | SGD | CD | $18.7100 | $18.6100 | $19.9100 | $0.0000 | $18.7100 | 1,584,200 |
| 2020-07-30 | C07.SI | SGD | $20.0000 | $19.7000 | $20.1800 | $19.9800 | $20.0000 | 1,076,200 | |
| 2020-07-29 | C07.SI | SGD | $20.0000 | $19.9600 | $20.3200 | $19.9900 | $20.0000 | 506,000 | |
| 2020-07-28 | C07.SI | SGD | $20.2500 | $20.0200 | $20.3400 | $20.2300 | $20.2500 | 882,900 | |
| 2020-07-27 | C07.SI | SGD | $19.9500 | $19.8900 | $20.2000 | $19.9500 | $19.9700 | 402,700 | |
| 2020-07-24 | C07.SI | SGD | $20.0000 | $19.9100 | $20.1600 | $19.9700 | $20.0000 | 689,600 | |
| 2020-07-23 | C07.SI | SGD | $20.3000 | $20.0000 | $20.4700 | $20.2900 | $20.3200 | 879,800 | |
| 2020-07-22 | C07.SI | SGD | $20.0000 | $19.9600 | $20.4000 | $19.9900 | $20.0000 | 797,900 | |
| 2020-07-21 | C07.SI | SGD | $20.2500 | $20.0100 | $20.4800 | $20.2500 | $20.3200 | 1,118,300 | |
| 2020-07-20 | C07.SI | SGD | $20.0000 | $19.9800 | $20.5500 | $19.9900 | $20.0000 | 768,500 | |
| 2020-07-17 | C07.SI | SGD | $20.3000 | $20.3000 | $21.1000 | $20.3000 | $20.3400 | 609,800 | |
| 2020-07-16 | C07.SI | SGD | $20.8600 | $20.6300 | $21.2100 | $20.8400 | $20.8600 | 976,900 | |
| 2020-07-15 | C07.SI | SGD | $20.5900 | $20.1200 | $20.7400 | $20.5800 | $20.6000 | 875,000 | |
| 2020-07-14 | C07.SI | SGD | $20.0600 | $20.0300 | $20.2900 | $20.0500 | $20.0600 | 536,100 | |
| 2020-07-13 | C07.SI | SGD | $20.2000 | $20.1200 | $20.6800 | $20.1800 | $20.2000 | 576,200 | |
| 2020-07-09 | C07.SI | SGD | $20.4800 | $20.4100 | $20.8300 | $20.4800 | $20.5300 | 645,500 | |
| 2020-07-08 | C07.SI | SGD | $20.7100 | $20.5100 | $20.9900 | $20.7000 | $20.7200 | 659,600 |