Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2020-04-23 | C07.SI | SGD | $20.9600 | $20.6200 | $21.1500 | $20.9600 | $20.9700 | 324,200 | |
| 2020-04-22 | C07.SI | SGD | $20.3400 | $19.5700 | $20.3400 | $20.3400 | $20.3500 | 310,300 | |
| 2020-04-21 | C07.SI | SGD | $20.3300 | $20.2200 | $21.1400 | $20.3300 | $20.3500 | 371,700 | |
| 2020-04-20 | C07.SI | SGD | $21.0700 | $21.0000 | $21.4500 | $21.0600 | $21.0700 | 196,700 | |
| 2020-04-17 | C07.SI | SGD | $21.1400 | $21.1000 | $21.6600 | $21.1400 | $21.1500 | 462,300 | |
| 2020-04-16 | C07.SI | SGD | $21.1600 | $20.7000 | $21.3500 | $21.1600 | $21.2000 | 305,600 | |
| 2020-04-15 | C07.SI | SGD | $21.3100 | $21.1000 | $21.8000 | $21.2000 | $21.3300 | 637,900 | |
| 2020-04-14 | C07.SI | SGD | $21.6000 | $21.1800 | $21.8300 | $21.5200 | $21.6000 | 509,600 | |
| 2020-04-13 | C07.SI | SGD | $20.7800 | $20.4500 | $20.9000 | $20.7800 | $20.8000 | 354,900 | |
| 2020-04-09 | C07.SI | SGD | $20.4200 | $19.8000 | $20.4200 | $20.3800 | $20.4200 | 399,300 | |
| 2020-04-08 | C07.SI | SGD | CD | $19.6300 | $19.3400 | $19.8500 | $19.6100 | $19.6300 | 377,800 |
| 2020-04-07 | C07.SI | SGD | CD | $19.7600 | $18.7700 | $19.8800 | $19.7600 | $19.8300 | 1,074,600 |
| 2020-04-06 | C07.SI | SGD | CD | $18.7500 | $18.6200 | $19.0000 | $18.7400 | $18.7500 | 432,600 |
| 2020-04-03 | C07.SI | SGD | CD | $18.2800 | $18.2000 | $19.2800 | $18.2800 | $18.2900 | 645,300 |
| 2020-04-02 | C07.SI | SGD | CD | $19.3500 | $18.2100 | $19.5000 | $19.3100 | $19.3900 | 474,400 |
| 2020-04-01 | C07.SI | SGD | CD | $19.2100 | $19.0600 | $19.7200 | $19.1900 | $19.2100 | 468,700 |
| 2020-03-31 | C07.SI | SGD | CD | $19.6700 | $19.4000 | $19.8800 | $19.6700 | $19.6800 | 708,100 |
| 2020-03-30 | C07.SI | SGD | CD | $18.9700 | $18.8600 | $20.1000 | $18.9500 | $18.9800 | 850,400 |
| 2020-03-27 | C07.SI | SGD | CD | $20.2900 | $20.0200 | $20.6000 | $20.2800 | $20.2900 | 781,600 |
| 2020-03-26 | C07.SI | SGD | CD | $19.4500 | $17.9400 | $19.4600 | $19.4500 | $19.4600 | 824,100 |
| 2020-03-25 | C07.SI | SGD | CD | $18.6100 | $17.5000 | $18.6800 | $18.5700 | $18.6100 | 1,030,100 |
| 2020-03-24 | C07.SI | SGD | CD | $17.7700 | $17.6200 | $18.2800 | $17.7700 | $17.9000 | 950,000 |
| 2020-03-23 | C07.SI | SGD | CD | $17.1300 | $16.5800 | $17.6700 | $17.1000 | $17.1300 | 997,400 |
| 2020-03-20 | C07.SI | SGD | CD | $18.6000 | $17.1100 | $18.7600 | $18.5500 | $18.6000 | 1,796,900 |
| 2020-03-19 | C07.SI | SGD | CD | $17.0100 | $16.6800 | $18.7900 | $17.0100 | $17.0400 | 1,051,500 |
| 2020-03-18 | C07.SI | SGD | CD | $18.4000 | $18.4000 | $20.9000 | $18.4000 | $18.4500 | 1,297,400 |
| 2020-03-17 | C07.SI | SGD | CD | $20.7600 | $20.6100 | $21.3900 | $20.6700 | $20.7600 | 745,600 |
| 2020-03-16 | C07.SI | SGD | CD | $21.0100 | $21.0000 | $22.7900 | $21.0100 | $21.0400 | 1,023,400 |
| 2020-03-13 | C07.SI | SGD | CD | $22.6700 | $21.2300 | $23.2000 | $22.6400 | $22.6700 | 1,044,000 |
| 2020-03-12 | C07.SI | SGD | CD | $23.5000 | $23.0400 | $23.9500 | $23.3900 | $23.5000 | 583,200 |
| 2020-03-11 | C07.SI | SGD | CD | $23.8200 | $23.7600 | $24.9500 | $23.8200 | $23.8500 | 762,800 |
| 2020-03-10 | C07.SI | SGD | CD | $24.1400 | $23.8000 | $24.7000 | $24.1200 | $24.1600 | 638,800 |
| 2020-03-09 | C07.SI | SGD | CD | $24.0900 | $23.8100 | $25.3000 | $24.0900 | $24.1400 | 634,400 |
| 2020-03-06 | C07.SI | SGD | CD | $26.0000 | $26.0000 | $26.4900 | $26.0000 | $26.0100 | 600,200 |
| 2020-03-05 | C07.SI | SGD | CD | $26.6500 | $26.4100 | $26.8800 | $26.6000 | $26.6700 | 386,900 |
| 2020-03-04 | C07.SI | SGD | CD | $26.3600 | $26.1300 | $26.5500 | $26.3600 | $26.3800 | 597,100 |
| 2020-03-03 | C07.SI | SGD | CD | $26.4800 | $26.2300 | $26.9900 | $26.4100 | $26.4900 | 785,300 |
| 2020-03-02 | C07.SI | SGD | CD | $26.6900 | $26.6300 | $27.2500 | $26.6900 | $26.7100 | 579,400 |
| 2020-02-28 | C07.SI | SGD | CD | $26.8500 | $26.7300 | $27.8600 | $26.8000 | $26.8700 | 1,080,700 |
| 2020-02-27 | C07.SI | SGD | $28.2200 | $28.2000 | $28.6900 | $28.2200 | $28.2600 | 528,000 | |
| 2020-02-26 | C07.SI | SGD | $28.7800 | $28.6600 | $28.9800 | $28.7800 | $28.8100 | 286,000 | |
| 2020-02-25 | C07.SI | SGD | $28.9400 | $28.7500 | $29.1500 | $28.9400 | $29.0400 | 243,200 | |
| 2020-02-24 | C07.SI | SGD | $28.6600 | $28.6200 | $29.0100 | $28.6600 | $28.6700 | 367,300 | |
| 2020-02-21 | C07.SI | SGD | $29.1300 | $29.0000 | $29.3200 | $29.0700 | $29.1400 | 178,600 | |
| 2020-02-20 | C07.SI | SGD | $29.1500 | $29.0000 | $29.2500 | $29.1500 | $29.1800 | 251,300 | |
| 2020-02-19 | C07.SI | SGD | $29.1000 | $29.0100 | $29.3000 | $29.1000 | $29.1100 | 286,100 | |
| 2020-02-18 | C07.SI | SGD | $29.0200 | $29.0000 | $29.2200 | $29.0100 | $0.0000 | 177,200 | |
| 2020-02-17 | C07.SI | SGD | $29.0900 | $29.0100 | $29.4300 | $29.0900 | $29.1300 | 149,300 | |
| 2020-02-14 | C07.SI | SGD | $29.1600 | $29.0000 | $29.2700 | $29.0700 | $29.1600 | 608,800 | |
| 2020-02-13 | C07.SI | SGD | $29.1900 | $29.1500 | $29.6000 | $29.1800 | $29.1900 | 513,400 |