Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-07-03 | C07.SI | SGD | $26.1200 | $26.0200 | $26.3000 | $26.1200 | $26.1500 | 363,200 | |
| 2024-07-02 | C07.SI | SGD | $26.2600 | $26.0800 | $26.6000 | $26.2500 | $26.2600 | 606,700 | |
| 2024-07-01 | C07.SI | SGD | $26.4600 | $26.3500 | $26.6200 | $26.4600 | $0.0000 | 400,100 | |
| 2024-06-28 | C07.SI | SGD | $26.6000 | $26.5100 | $27.1000 | $26.6000 | $26.6800 | 883,800 | |
| 2024-06-27 | C07.SI | SGD | $27.0300 | $27.0300 | $27.6000 | $27.0300 | $27.1500 | 1,321,700 | |
| 2024-06-26 | C07.SI | SGD | $27.4300 | $27.0500 | $27.5100 | $27.4300 | $27.5000 | 747,200 | |
| 2024-06-25 | C07.SI | SGD | $27.3500 | $27.2500 | $28.3900 | $27.3500 | $27.4500 | 2,009,500 | |
| 2024-06-24 | C07.SI | SGD | $28.5400 | $28.1000 | $28.8500 | $28.4700 | $28.5400 | 903,000 | |
| 2024-06-21 | C07.SI | SGD | $29.0000 | $28.8400 | $29.1800 | $29.0000 | $29.0100 | 904,700 | |
| 2024-06-20 | C07.SI | SGD | $28.8400 | $28.6000 | $28.8500 | $28.7600 | $28.8500 | 666,700 | |
| 2024-06-19 | C07.SI | SGD | $28.6100 | $28.2600 | $28.7500 | $28.6100 | $28.6400 | 1,052,000 | |
| 2024-06-18 | C07.SI | SGD | $28.1800 | $27.4100 | $28.2500 | $28.1800 | $28.2000 | 1,076,200 | |
| 2024-06-14 | C07.SI | SGD | $27.3300 | $27.1500 | $27.4300 | $27.3300 | $27.3800 | 1,169,100 | |
| 2024-06-13 | C07.SI | SGD | $27.0500 | $26.9100 | $27.1100 | $27.0100 | $27.1000 | 602,300 | |
| 2024-06-12 | C07.SI | SGD | $26.9800 | $26.9100 | $27.2100 | $26.9700 | $27.0000 | 630,500 | |
| 2024-06-11 | C07.SI | SGD | $27.2900 | $26.8900 | $27.3000 | $27.2900 | $27.3000 | 458,800 | |
| 2024-06-10 | C07.SI | SGD | $26.9000 | $26.9000 | $27.2400 | $26.9000 | $26.9200 | 515,500 | |
| 2024-06-07 | C07.SI | SGD | $27.1600 | $26.5400 | $27.2700 | $27.1600 | $27.1700 | 1,751,100 | |
| 2024-06-06 | C07.SI | SGD | $26.3700 | $26.0600 | $26.5900 | $26.3700 | $26.4300 | 1,800,600 | |
| 2024-06-05 | C07.SI | SGD | $26.3300 | $26.3300 | $27.3800 | $26.3300 | $26.4500 | 1,788,800 | |
| 2024-06-04 | C07.SI | SGD | $26.9800 | $26.4800 | $27.4600 | $26.9800 | $27.1500 | 1,827,500 | |
| 2024-06-03 | C07.SI | SGD | $26.4300 | $25.6300 | $26.4300 | $26.4100 | $26.4300 | 2,324,320 | |
| 2024-05-31 | C07.SI | SGD | $25.7400 | $25.3000 | $26.2300 | $25.7400 | $0.0000 | 14,753,553 | |
| 2024-05-30 | C07.SI | SGD | XD | $26.0600 | $25.9600 | $26.1800 | $26.0600 | $26.1300 | 815,900 |
| 2024-05-29 | C07.SI | SGD | XD | $26.1300 | $26.0300 | $26.3600 | $26.1300 | $26.1600 | 956,200 |
| 2024-05-28 | C07.SI | SGD | CD | $27.4700 | $27.3600 | $27.6200 | $27.4700 | $27.4800 | 928,600 |
| 2024-05-27 | C07.SI | SGD | CD | $27.4200 | $27.2500 | $27.5900 | $27.4000 | $27.4200 | 1,247,300 |
| 2024-05-24 | C07.SI | SGD | CD | $27.5500 | $27.1100 | $27.5500 | $27.5500 | $27.5600 | 684,600 |
| 2024-05-23 | C07.SI | SGD | CD | $27.3100 | $26.9500 | $27.3100 | $27.2500 | $27.3100 | 917,900 |
| 2024-05-21 | C07.SI | SGD | CD | $27.1600 | $26.9600 | $27.5600 | $27.0600 | $27.1600 | 1,037,100 |
| 2024-05-20 | C07.SI | SGD | CD | $27.4500 | $27.3700 | $27.5700 | $27.4400 | $27.4500 | 615,200 |
| 2024-05-17 | C07.SI | SGD | CD | $27.3900 | $26.8800 | $27.3900 | $27.3600 | $27.3900 | 632,913 |
| 2024-05-16 | C07.SI | SGD | CD | $26.9500 | $26.8100 | $27.1000 | $26.9500 | $26.9800 | 853,900 |
| 2024-05-15 | C07.SI | SGD | CD | $26.8100 | $26.7500 | $27.5000 | $26.8100 | $26.8900 | 2,009,300 |
| 2024-05-14 | C07.SI | SGD | CD | $28.0200 | $27.8000 | $28.1700 | $28.0200 | $28.0300 | 752,000 |
| 2024-05-13 | C07.SI | SGD | CD | $28.0700 | $27.1700 | $28.2800 | $28.0700 | $28.0800 | 971,900 |
| 2024-05-10 | C07.SI | SGD | CD | $27.0400 | $26.6400 | $27.0400 | $27.0400 | $27.0500 | 369,100 |
| 2024-05-09 | C07.SI | SGD | CD | $26.5800 | $26.5500 | $26.7800 | $26.5800 | $26.6500 | 576,200 |
| 2024-05-08 | C07.SI | SGD | CD | $26.8500 | $26.6400 | $26.9800 | $26.8300 | $26.8900 | 569,400 |
| 2024-05-07 | C07.SI | SGD | CD | $27.0000 | $26.8100 | $27.0400 | $26.9500 | $27.0000 | 616,800 |
| 2024-05-06 | C07.SI | SGD | CD | $26.9000 | $26.7100 | $26.9700 | $26.9000 | $26.9300 | 286,900 |
| 2024-05-03 | C07.SI | SGD | CD | $26.6500 | $26.5900 | $26.7900 | $26.6500 | $26.6700 | 394,500 |
| 2024-05-02 | C07.SI | SGD | CD | $26.5900 | $26.3500 | $26.6800 | $26.5800 | $26.5900 | 635,000 |
| 2024-04-30 | C07.SI | SGD | CD | $26.5000 | $26.4900 | $26.8400 | $26.5000 | $26.5800 | 509,700 |
| 2024-04-29 | C07.SI | SGD | CD | $26.6500 | $26.2800 | $26.6800 | $26.5700 | $26.6500 | 661,800 |
| 2024-04-26 | C07.SI | SGD | CD | $26.2600 | $26.1300 | $26.4300 | $26.2600 | $26.2900 | 452,500 |
| 2024-04-25 | C07.SI | SGD | CD | $26.2200 | $26.0500 | $26.4000 | $26.2200 | $26.2400 | 770,000 |
| 2024-04-24 | C07.SI | SGD | CD | $26.3800 | $26.2300 | $26.8900 | $26.3600 | $26.3900 | 971,273 |
| 2024-04-23 | C07.SI | SGD | CD | $26.6400 | $26.1000 | $26.9000 | $26.6000 | $26.6400 | 989,800 |
| 2024-04-22 | C07.SI | SGD | CD | $26.5700 | $26.4800 | $27.1400 | $26.5600 | $26.5700 | 791,700 |