Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 2021-05-06 | C07.SI | SGD | CD | $22.7800 | $22.4600 | $22.8500 | $22.7800 | $22.7900 | 328,900 |
| 2021-05-05 | C07.SI | SGD | CD | $22.4500 | $22.4200 | $22.7200 | $22.4500 | $22.4600 | 418,700 |
| 2021-05-04 | C07.SI | SGD | CD | $22.7700 | $22.7500 | $22.9000 | $22.7700 | $22.7800 | 508,200 |
| 2021-05-03 | C07.SI | SGD | CD | $22.8900 | $22.8200 | $23.1700 | $22.8500 | $22.8900 | 309,100 |
| 2021-04-30 | C07.SI | SGD | CD | $23.1800 | $23.1800 | $23.5000 | $23.1800 | $23.2000 | 217,200 |
| 2021-04-29 | C07.SI | SGD | CD | $23.3900 | $23.1100 | $23.4600 | $23.3500 | $23.4000 | 351,700 |
| 2021-04-28 | C07.SI | SGD | CD | $23.1000 | $22.9600 | $23.3500 | $23.1000 | $23.1100 | 393,000 |
| 2021-04-27 | C07.SI | SGD | CD | $22.9500 | $22.8600 | $23.1100 | $22.9500 | $23.0200 | 321,400 |
| 2021-04-26 | C07.SI | SGD | CD | $22.8400 | $22.8000 | $23.1500 | $22.8400 | $22.8600 | 532,900 |
| 2021-04-23 | C07.SI | SGD | CD | $22.9700 | $22.8000 | $23.1500 | $22.9700 | $23.0000 | 376,700 |
| 2021-04-22 | C07.SI | SGD | CD | $23.1800 | $23.1500 | $23.3500 | $23.1800 | $23.1900 | 292,600 |
| 2021-04-21 | C07.SI | SGD | CD | $23.1300 | $23.1200 | $23.5100 | $23.1300 | $23.1400 | 390,900 |
| 2021-04-20 | C07.SI | SGD | CD | $23.4800 | $23.4500 | $23.6000 | $23.4800 | $23.4900 | 321,800 |
| 2021-04-19 | C07.SI | SGD | CD | $23.5400 | $23.2600 | $23.6400 | $23.5200 | $23.5400 | 567,700 |
| 2021-04-16 | C07.SI | SGD | CD | $23.2300 | $23.2200 | $23.3900 | $23.2300 | $23.2600 | 554,200 |
| 2021-04-15 | C07.SI | SGD | CD | $23.2300 | $23.2300 | $23.4200 | $23.2200 | $23.2500 | 328,900 |
| 2021-04-14 | C07.SI | SGD | CD | $23.3000 | $23.1200 | $23.5500 | $23.3000 | $23.3500 | 267,100 |
| 2021-04-13 | C07.SI | SGD | CD | $23.3000 | $23.2000 | $23.5800 | $23.2900 | $23.3700 | 621,700 |
| 2021-04-12 | C07.SI | SGD | CD | $23.2000 | $23.0400 | $23.4600 | $23.1800 | $23.2000 | 470,400 |
| 2021-04-09 | C07.SI | SGD | CD | $23.2800 | $23.2100 | $23.4100 | $23.2800 | $23.3000 | 320,500 |
| 2021-04-08 | C07.SI | SGD | CD | $23.4100 | $23.3000 | $23.5900 | $23.4000 | $23.4100 | 731,300 |
| 2021-04-07 | C07.SI | SGD | CD | $23.5400 | $23.4100 | $23.6400 | $23.5400 | $23.5500 | 400,000 |
| 2021-04-06 | C07.SI | SGD | CD | $23.6000 | $23.2500 | $23.6300 | $23.5800 | $23.6000 | 451,700 |
| 2021-04-05 | C07.SI | SGD | CD | $23.5000 | $22.8000 | $23.6600 | $23.5000 | $23.5100 | 875,500 |
| 2021-04-01 | C07.SI | SGD | CD | $22.8200 | $22.5100 | $22.9000 | $22.8100 | $22.8200 | 603,600 |
| 2021-03-31 | C07.SI | SGD | CD | $22.5100 | $22.5000 | $22.7900 | $0.0000 | $22.5200 | 684,200 |
| 2021-03-30 | C07.SI | SGD | CD | $22.5500 | $22.5500 | $23.0000 | $22.5500 | $22.5900 | 759,100 |
| 2021-03-29 | C07.SI | SGD | CD | $22.9200 | $22.6800 | $23.3400 | $22.9200 | $22.9300 | 763,600 |
| 2021-03-26 | C07.SI | SGD | CD | $22.6600 | $22.4000 | $22.7400 | $22.6600 | $22.6800 | 583,500 |
| 2021-03-25 | C07.SI | SGD | CD | $22.4600 | $22.3000 | $22.6400 | $22.4400 | $22.4600 | 393,100 |
| 2021-03-24 | C07.SI | SGD | CD | $22.4000 | $22.3000 | $22.7600 | $22.4000 | $22.4100 | 616,600 |
| 2021-03-23 | C07.SI | SGD | CD | $22.7700 | $22.7200 | $22.9500 | $22.7700 | $22.8100 | 411,300 |
| 2021-03-22 | C07.SI | SGD | CD | $22.6800 | $22.6000 | $22.9700 | $22.6700 | $22.6900 | 716,200 |
| 2021-03-19 | C07.SI | SGD | CD | $22.8500 | $22.5500 | $22.9000 | $22.8500 | $22.8700 | 3,206,900 |