Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2020-02-12 | C07.SI | SGD | $29.0500 | $28.8300 | $29.3900 | $29.0400 | $29.0500 | 599,200 | |
| 2020-02-11 | C07.SI | SGD | $28.8900 | $28.8300 | $29.3100 | $28.8900 | $28.9500 | 593,000 | |
| 2020-02-10 | C07.SI | SGD | $29.0800 | $28.8300 | $29.3800 | $29.0300 | $29.0800 | 247,300 | |
| 2020-02-07 | C07.SI | SGD | $29.1300 | $29.0600 | $29.8000 | $29.1300 | $29.1500 | 432,100 | |
| 2020-02-06 | C07.SI | SGD | $29.8400 | $29.4000 | $29.8600 | $29.8400 | $29.8500 | 275,000 | |
| 2020-02-05 | C07.SI | SGD | $29.3700 | $29.1100 | $29.4200 | $29.3500 | $29.3700 | 324,000 | |
| 2020-02-04 | C07.SI | SGD | $29.0300 | $28.9600 | $29.5700 | $29.0300 | $29.0400 | 334,364 | |
| 2020-02-03 | C07.SI | SGD | $28.9300 | $28.9200 | $29.1400 | $28.9200 | $28.9300 | 347,400 | |
| 2020-01-31 | C07.SI | SGD | $29.2200 | $29.1800 | $29.5600 | $29.2200 | $29.2300 | 423,900 | |
| 2020-01-30 | C07.SI | SGD | $29.5200 | $29.2700 | $29.7500 | $29.5100 | $29.5200 | 240,400 | |
| 2020-01-29 | C07.SI | SGD | $29.5800 | $29.4000 | $29.7900 | $29.5400 | $29.5800 | 243,900 | |
| 2020-01-28 | C07.SI | SGD | $29.3500 | $29.1000 | $29.6000 | $29.3500 | $29.3600 | 615,900 | |
| 2020-01-24 | C07.SI | SGD | $30.1400 | $30.0400 | $30.4300 | $30.1400 | $30.1900 | 84,600 | |
| 2020-01-23 | C07.SI | SGD | $30.3200 | $30.2800 | $30.9200 | $30.3200 | $30.3500 | 310,700 | |
| 2020-01-22 | C07.SI | SGD | $30.7800 | $30.2800 | $30.9600 | $30.7800 | $30.7900 | 222,300 | |
| 2020-01-21 | C07.SI | SGD | $30.5000 | $30.4300 | $31.0800 | $30.4900 | $30.5000 | 263,700 | |
| 2020-01-20 | C07.SI | SGD | $31.1200 | $30.9700 | $31.3500 | $31.1200 | $31.1300 | 159,000 | |
| 2020-01-17 | C07.SI | SGD | $30.8600 | $30.7000 | $31.1900 | $30.7900 | $30.8600 | 159,900 | |
| 2020-01-16 | C07.SI | SGD | $30.8200 | $30.7800 | $31.0800 | $30.8100 | $30.8600 | 180,300 | |
| 2020-01-15 | C07.SI | SGD | $30.9400 | $30.8000 | $31.4500 | $30.8100 | $30.9500 | 393,500 | |
| 2020-01-14 | C07.SI | SGD | $30.9600 | $30.2100 | $30.9600 | $30.8900 | $30.9600 | 302,600 | |
| 2020-01-13 | C07.SI | SGD | $30.4200 | $30.2100 | $30.5600 | $30.3900 | $30.4200 | 131,800 | |
| 2020-01-10 | C07.SI | SGD | $30.5100 | $30.2600 | $30.5400 | $30.5000 | $30.5100 | 248,800 | |
| 2020-01-09 | C07.SI | SGD | $30.2600 | $30.1600 | $30.4700 | $30.2400 | $30.2600 | 294,800 |