Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-04-18 | C07.SI | SGD | CD | $26.8900 | $25.8000 | $26.9400 | $26.8900 | $26.9000 | 1,524,100 |
| 2024-04-17 | C07.SI | SGD | CD | $25.8300 | $25.5300 | $25.9300 | $25.8300 | $25.8600 | 1,095,900 |
| 2024-04-16 | C07.SI | SGD | CD | $25.7500 | $25.3600 | $26.1700 | $25.7100 | $25.7500 | 1,470,300 |
| 2024-04-15 | C07.SI | SGD | CD | $26.1800 | $26.1000 | $26.4500 | $26.1600 | $26.1800 | 623,100 |
| 2024-04-12 | C07.SI | SGD | CD | $26.9000 | $26.7100 | $26.9400 | $26.7900 | $26.9000 | 799,800 |
| 2024-04-11 | C07.SI | SGD | CD | $26.7100 | $25.9000 | $26.8000 | $26.7000 | $26.7100 | 1,509,400 |
| 2024-04-09 | C07.SI | SGD | CD | $26.1100 | $24.9500 | $26.1900 | $26.1000 | $26.1200 | 1,288,300 |
| 2024-04-08 | C07.SI | SGD | CD | $24.9000 | $24.5700 | $24.9100 | $24.8900 | $24.9000 | 505,900 |
| 2024-04-05 | C07.SI | SGD | CD | $24.6700 | $24.2600 | $24.9500 | $24.6700 | $24.6800 | 728,200 |
| 2024-04-04 | C07.SI | SGD | CD | $24.3600 | $24.1000 | $24.4100 | $24.3600 | $24.3700 | 641,600 |
| 2024-04-03 | C07.SI | SGD | CD | $24.1800 | $24.0500 | $24.3700 | $24.1500 | $24.1800 | 801,900 |
| 2024-04-02 | C07.SI | SGD | CD | $24.3600 | $24.0300 | $24.3700 | $24.3100 | $24.3600 | 647,400 |
| 2024-04-01 | C07.SI | SGD | CD | $24.0200 | $23.9300 | $24.3000 | $24.0200 | $24.0300 | 655,000 |
| 2024-03-28 | C07.SI | SGD | CD | $24.1700 | $24.0600 | $24.4300 | $24.1700 | $24.2000 | 953,900 |
| 2024-03-27 | C07.SI | SGD | CD | $24.0000 | $24.0000 | $24.2000 | $24.0000 | $24.0500 | 1,110,900 |
| 2024-03-26 | C07.SI | SGD | CD | $24.1400 | $24.0000 | $24.2700 | $24.1400 | $24.1500 | 679,600 |
| 2024-03-25 | C07.SI | SGD | CD | $23.9900 | $23.9800 | $24.4400 | $23.9900 | $24.0000 | 683,100 |
| 2024-03-22 | C07.SI | SGD | CD | $24.3500 | $24.2400 | $24.7000 | $24.3400 | $24.3500 | 829,400 |
| 2024-03-21 | C07.SI | SGD | CD | $24.7000 | $24.2300 | $24.7800 | $24.7000 | $24.7100 | 1,077,600 |
| 2024-03-20 | C07.SI | SGD | CD | $24.0300 | $23.9600 | $24.5000 | $24.0200 | $24.0500 | 1,191,100 |
| 2024-03-19 | C07.SI | SGD | CD | $24.3700 | $24.2000 | $24.4800 | $24.3600 | $24.4100 | 616,600 |
| 2024-03-18 | C07.SI | SGD | CD | $24.2900 | $24.1200 | $24.4900 | $24.2900 | $24.3200 | 335,100 |
| 2024-03-15 | C07.SI | SGD | CD | $24.3500 | $24.1100 | $24.4800 | $0.0000 | $24.3500 | 959,500 |
| 2024-03-14 | C07.SI | SGD | CD | $24.4400 | $24.1200 | $24.5400 | $0.0000 | $24.4400 | 840,400 |
| 2024-03-13 | C07.SI | SGD | CD | $24.1200 | $23.9400 | $24.2400 | $24.1100 | $24.1300 | 550,300 |
| 2024-03-12 | C07.SI | SGD | CD | $23.8500 | $23.7600 | $24.1200 | $23.8500 | $23.9200 | 1,063,100 |
| 2024-03-11 | C07.SI | SGD | CD | $23.9500 | $23.9500 | $24.2500 | $23.9500 | $23.9800 | 778,000 |
| 2024-03-08 | C07.SI | SGD | CD | $24.2500 | $24.0000 | $24.3500 | $24.1700 | $24.2600 | 566,400 |
| 2024-03-07 | C07.SI | SGD | CD | $24.0300 | $23.9500 | $24.9500 | $24.0300 | $24.0700 | 1,533,600 |
| 2024-03-06 | C07.SI | SGD | CD | $24.8200 | $24.4200 | $24.9900 | $24.8000 | $24.8200 | 1,016,400 |
| 2024-03-05 | C07.SI | SGD | CD | $24.4700 | $24.4300 | $25.4700 | $24.4700 | $24.5200 | 1,097,200 |
| 2024-03-04 | C07.SI | SGD | CD | $24.7300 | $24.7000 | $25.2400 | $24.7300 | $24.7900 | 619,300 |
| 2024-03-01 | C07.SI | SGD | CD | $25.0000 | $25.0000 | $25.7400 | $25.0000 | $0.0000 | 1,006,000 |
| 2024-02-29 | C07.SI | SGD | CD | $25.4500 | $25.4500 | $25.8900 | $25.4500 | $25.5000 | 1,084,000 |
| 2024-02-28 | C07.SI | SGD | CD | $25.6500 | $25.6500 | $26.4500 | $25.6500 | $25.7700 | 1,531,600 |
| 2024-02-27 | C07.SI | SGD | $26.0000 | $25.5900 | $26.0000 | $25.9700 | $26.0000 | 545,900 | |
| 2024-02-26 | C07.SI | SGD | $25.9900 | $25.4100 | $26.2900 | $25.9900 | $26.0000 | 692,200 | |
| 2024-02-23 | C07.SI | SGD | $26.0800 | $26.0700 | $26.8600 | $26.0800 | $26.1000 | 596,600 | |
| 2024-02-22 | C07.SI | SGD | $26.8600 | $26.1600 | $26.9500 | $26.8200 | $26.8600 | 773,900 | |
| 2024-02-21 | C07.SI | SGD | $26.0500 | $26.0400 | $26.4900 | $26.0400 | $26.0500 | 693,800 | |
| 2024-02-20 | C07.SI | SGD | $26.1900 | $26.0500 | $26.4800 | $26.1900 | $26.2000 | 487,700 | |
| 2024-02-19 | C07.SI | SGD | $26.3300 | $26.3300 | $26.7000 | $26.3300 | $0.0000 | 372,500 | |
| 2024-02-16 | C07.SI | SGD | $26.5200 | $26.0400 | $26.6300 | $26.5200 | $0.0000 | 539,300 | |
| 2024-02-15 | C07.SI | SGD | $26.0400 | $25.9300 | $26.6100 | $26.0400 | $26.1500 | 1,383,200 | |
| 2024-02-14 | C07.SI | SGD | $26.7700 | $26.3800 | $26.9400 | $26.7600 | $26.7700 | 697,000 | |
| 2024-02-13 | C07.SI | SGD | $27.1100 | $26.8900 | $27.2200 | $27.1100 | $27.1800 | 321,200 | |
| 2024-02-09 | C07.SI | SGD | $27.0800 | $26.8700 | $27.1000 | $27.0800 | $27.0900 | 196,000 | |
| 2024-02-08 | C07.SI | SGD | $27.0600 | $26.7700 | $27.2000 | $27.0100 | $27.0600 | 225,500 | |
| 2024-02-07 | C07.SI | SGD | $26.9400 | $26.5300 | $27.0500 | $26.9300 | $26.9900 | 644,900 | |
| 2024-02-06 | C07.SI | SGD | $26.4600 | $26.2200 | $26.5500 | $26.4600 | $26.5300 | 364,000 |