Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-07-07 | C07.SI | SGD | $20.6800 | $20.6700 | $21.4000 | $20.6700 | $20.6800 | 619,400 | |
| 2020-07-06 | C07.SI | SGD | $21.0000 | $20.9400 | $21.3700 | $20.9800 | $21.0000 | 678,700 | |
| 2020-07-03 | C07.SI | SGD | $20.9800 | $20.6400 | $21.1900 | $20.9700 | $21.0400 | 652,400 | |
| 2020-07-02 | C07.SI | SGD | $20.5700 | $20.1400 | $20.6400 | $20.5700 | $20.6400 | 501,200 | |
| 2020-07-01 | C07.SI | SGD | $20.2000 | $20.1400 | $20.5500 | $20.2000 | $20.3000 | 390,500 | |
| 2020-06-30 | C07.SI | SGD | $20.1600 | $20.1600 | $20.5600 | $20.1600 | $20.2100 | 902,700 | |
| 2020-06-29 | C07.SI | SGD | $19.8600 | $19.8100 | $20.2300 | $19.8600 | $19.8700 | 543,500 | |
| 2020-06-26 | C07.SI | SGD | $20.1700 | $20.1200 | $20.6200 | $20.1700 | $20.2500 | 618,600 | |
| 2020-06-25 | C07.SI | SGD | $20.4200 | $20.0900 | $20.6300 | $20.4000 | $20.4300 | 616,900 | |
| 2020-06-24 | C07.SI | SGD | $20.8800 | $20.6400 | $21.0500 | $20.8600 | $20.8800 | 281,000 | |
| 2020-06-23 | C07.SI | SGD | $20.7900 | $20.4000 | $21.1800 | $20.7900 | $20.8000 | 570,800 | |
| 2020-06-22 | C07.SI | SGD | $20.9000 | $20.9000 | $21.3000 | $20.9000 | $20.9800 | 620,600 | |
| 2020-06-19 | C07.SI | SGD | $21.0000 | $20.8200 | $21.6000 | $21.0000 | $21.1100 | 1,964,800 | |
| 2020-06-18 | C07.SI | SGD | $21.2400 | $21.1500 | $21.4900 | $21.2300 | $21.2500 | 528,000 | |
| 2020-06-17 | C07.SI | SGD | $21.3400 | $21.1000 | $21.8000 | $21.3400 | $21.3700 | 625,900 | |
| 2020-06-16 | C07.SI | SGD | $21.4100 | $21.3600 | $21.6800 | $21.4100 | $21.5000 | 720,500 | |
| 2020-06-15 | C07.SI | SGD | $21.1200 | $21.1100 | $21.7000 | $21.1200 | $21.1800 | 702,900 | |
| 2020-06-12 | C07.SI | SGD | $21.8500 | $20.7500 | $21.9000 | $21.8300 | $21.8700 | 1,140,200 | |
| 2020-06-11 | C07.SI | SGD | $21.8100 | $21.7800 | $22.4700 | $21.8000 | $21.8500 | 383,100 | |
| 2020-06-10 | C07.SI | SGD | $22.5400 | $22.3800 | $23.1300 | $22.5400 | $22.5700 | 582,000 | |
| 2020-06-09 | C07.SI | SGD | XD | $22.8700 | $22.8700 | $23.7700 | $22.8600 | $22.8700 | 752,800 |
| 2020-06-08 | C07.SI | SGD | XD | $23.6500 | $22.8500 | $23.6500 | $23.6200 | $23.6500 | 729,300 |
| 2020-06-05 | C07.SI | SGD | CD | $23.5800 | $23.1100 | $23.8000 | $23.5800 | $23.6000 | 645,400 |
| 2020-06-04 | C07.SI | SGD | CD | $23.1000 | $22.7900 | $23.7500 | $23.1000 | $23.1300 | 718,000 |
| 2020-06-03 | C07.SI | SGD | CD | $23.2400 | $23.0200 | $24.0800 | $23.2400 | $23.2500 | 1,164,200 |
| 2020-06-02 | C07.SI | SGD | CD | $22.7600 | $22.0600 | $22.8500 | $22.7600 | $22.7800 | 789,300 |
| 2020-06-01 | C07.SI | SGD | CD | $22.0600 | $21.7500 | $22.6000 | $22.0600 | $22.0800 | 844,900 |
| 2020-05-29 | C07.SI | SGD | CD | $21.8600 | $21.0300 | $21.9900 | $21.8400 | $21.8600 | 1,574,900 |
| 2020-05-28 | C07.SI | SGD | CD | $21.3200 | $21.1600 | $21.6800 | $21.3200 | $21.4900 | 567,900 |
| 2020-05-27 | C07.SI | SGD | CD | $21.4600 | $20.6800 | $21.4800 | $21.4600 | $21.4700 | 980,500 |
| 2020-05-26 | C07.SI | SGD | CD | $21.1500 | $19.7300 | $21.3900 | $21.1300 | $21.1800 | 1,349,900 |
| 2020-05-22 | C07.SI | SGD | CD | $19.6200 | $19.6000 | $20.3100 | $19.6200 | $19.6300 | 1,062,100 |
| 2020-05-21 | C07.SI | SGD | CD | $20.5500 | $20.3200 | $20.7000 | $20.5500 | $20.6000 | 352,600 |
| 2020-05-20 | C07.SI | SGD | CD | $20.2900 | $20.0900 | $20.4500 | $20.2900 | $20.3000 | 426,500 |
| 2020-05-19 | C07.SI | SGD | CD | $20.3700 | $19.6100 | $20.4500 | $20.3500 | $20.3700 | 949,500 |
| 2020-05-18 | C07.SI | SGD | CD | $19.5000 | $19.5000 | $19.7100 | $19.5000 | $19.5100 | 519,000 |
| 2020-05-15 | C07.SI | SGD | CD | $19.7000 | $19.5600 | $20.2400 | $19.7000 | $19.7200 | 578,400 |
| 2020-05-14 | C07.SI | SGD | CD | $20.0200 | $19.8800 | $20.4100 | $20.0200 | $20.0300 | 410,300 |
| 2020-05-13 | C07.SI | SGD | CD | $20.3400 | $20.1000 | $20.4900 | $20.3100 | $20.3400 | 477,900 |
| 2020-05-12 | C07.SI | SGD | CD | $20.2200 | $20.1000 | $20.5300 | $20.2200 | $20.3000 | 356,600 |
| 2020-05-11 | C07.SI | SGD | CD | $20.4900 | $20.2800 | $20.6600 | $20.4700 | $20.5000 | 346,700 |
| 2020-05-08 | C07.SI | SGD | CD | $20.3400 | $20.1800 | $20.4200 | $20.3000 | $20.3400 | 412,300 |
| 2020-05-06 | C07.SI | SGD | CD | $20.1300 | $19.7500 | $20.3200 | $20.1300 | $20.1500 | 409,400 |
| 2020-05-05 | C07.SI | SGD | CD | $19.8900 | $19.7200 | $20.1500 | $19.8600 | $19.9000 | 412,900 |
| 2020-05-04 | C07.SI | SGD | CD | $19.9800 | $19.5200 | $20.0000 | $19.8900 | $19.9800 | 386,100 |
| 2020-04-30 | C07.SI | SGD | $20.1100 | $19.5000 | $20.2900 | $20.1100 | $20.2500 | 998,400 | |
| 2020-04-29 | C07.SI | SGD | $19.5500 | $19.4000 | $19.9600 | $19.5500 | $19.5700 | 735,900 | |
| 2020-04-28 | C07.SI | SGD | $19.8000 | $19.1000 | $20.7500 | $19.8000 | $19.8100 | 1,220,200 | |
| 2020-04-27 | C07.SI | SGD | $21.0300 | $20.8800 | $21.4600 | $21.0200 | $21.0800 | 315,600 | |
| 2020-04-24 | C07.SI | SGD | $20.8800 | $20.6000 | $21.0700 | $20.7800 | $20.8800 | 291,100 |