Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 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 |