Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-04-01 | C07.SI | SGD | CD | $26.4000 | $26.1200 | $26.4200 | $26.3300 | $26.4000 | 138,300 |
| 2025-03-28 | C07.SI | SGD | CD | $26.4200 | $26.3100 | $26.4900 | $26.4100 | $26.4300 | 87,300 |
| 2025-03-27 | C07.SI | SGD | CD | $26.5000 | $26.1300 | $26.5000 | $26.4600 | $26.5000 | 307,900 |
| 2025-03-26 | C07.SI | SGD | CD | $26.3000 | $26.0800 | $26.3800 | $26.2800 | $26.3000 | 128,000 |
| 2025-03-25 | C07.SI | SGD | CD | $26.0200 | $25.9100 | $26.2700 | $25.9600 | $26.0500 | 137,800 |
| 2025-03-24 | C07.SI | SGD | CD | $26.0300 | $25.9200 | $26.2800 | $26.0200 | $26.1300 | 119,579 |
| 2025-03-21 | C07.SI | SGD | CD | $26.3000 | $25.9600 | $26.3600 | $26.2600 | $26.3000 | 475,097 |
| 2025-03-20 | C07.SI | SGD | CD | $26.2100 | $26.1000 | $26.3400 | $26.2100 | $26.3000 | 204,900 |
| 2025-03-19 | C07.SI | SGD | CD | $26.0600 | $25.3700 | $26.1000 | $26.0500 | $26.0600 | 440,500 |
| 2025-03-18 | C07.SI | SGD | CD | $25.3400 | $25.2200 | $25.8100 | $25.3300 | $25.3500 | 600,600 |
| 2025-03-17 | C07.SI | SGD | CD | $25.5100 | $25.5100 | $25.8000 | $25.5100 | $25.5300 | 190,100 |
| 2025-03-14 | C07.SI | SGD | CD | $25.6000 | $25.6000 | $25.8600 | $25.5700 | $25.6300 | 141,200 |
| 2025-03-13 | C07.SI | SGD | CD | $25.8000 | $25.6600 | $26.1000 | $25.7500 | $25.8000 | 348,700 |
| 2025-03-12 | C07.SI | SGD | CD | $25.7700 | $25.3800 | $25.8900 | $25.7400 | $25.7700 | 330,000 |
| 2025-03-11 | C07.SI | SGD | CD | $25.5200 | $25.2400 | $25.6500 | $25.5200 | $25.5900 | 316,600 |
| 2025-03-10 | C07.SI | SGD | CD | $25.4700 | $25.4700 | $25.7700 | $25.4700 | $25.5500 | 128,100 |
| 2025-03-07 | C07.SI | SGD | CD | $25.6000 | $25.4000 | $25.7400 | $25.5900 | $25.6800 | 388,100 |
| 2025-03-06 | C07.SI | SGD | CD | $25.5300 | $25.4600 | $25.6900 | $25.5300 | $25.5700 | 397,900 |
| 2025-03-05 | C07.SI | SGD | CD | $25.5100 | $25.4300 | $26.0300 | $25.5100 | $25.5600 | 543,700 |
| 2025-03-04 | C07.SI | SGD | CD | $25.9000 | $25.8100 | $26.4400 | $25.9000 | $25.9300 | 631,100 |
| 2025-03-03 | C07.SI | SGD | CD | $26.5700 | $26.5500 | $26.7900 | $26.5700 | $26.6500 | 279,700 |
| 2025-02-28 | C07.SI | SGD | CD | $26.6600 | $26.5700 | $26.9900 | $26.6600 | $26.6700 | 311,400 |
| 2025-02-27 | C07.SI | SGD | $26.7200 | $26.4800 | $26.8200 | $26.7200 | $26.7400 | 196,700 | |
| 2025-02-26 | C07.SI | SGD | $26.6600 | $26.3000 | $26.8500 | $26.6600 | $26.7200 | 288,600 | |
| 2025-02-25 | C07.SI | SGD | $26.4000 | $26.4000 | $26.9300 | $26.4000 | $26.4600 | 407,800 | |
| 2025-02-24 | C07.SI | SGD | $26.7900 | $26.4200 | $26.9000 | $26.7700 | $26.7900 | 431,800 | |
| 2025-02-21 | C07.SI | SGD | $26.5700 | $26.5000 | $26.6500 | $26.5600 | $26.5900 | 145,700 | |
| 2025-02-20 | C07.SI | SGD | $26.6500 | $26.5000 | $26.7500 | $26.6300 | $26.6700 | 324,100 | |
| 2025-02-19 | C07.SI | SGD | $26.3800 | $26.3600 | $26.7200 | $26.3800 | $26.4200 | 277,200 | |
| 2025-02-18 | C07.SI | SGD | $26.5500 | $26.3500 | $26.6200 | $26.5400 | $26.5500 | 203,900 | |
| 2025-02-17 | C07.SI | SGD | $26.4200 | $26.3300 | $26.6900 | $26.4000 | $26.4300 | 280,200 | |
| 2025-02-14 | C07.SI | SGD | $26.4200 | $26.4200 | $26.5900 | $26.4200 | $26.5000 | 189,400 | |
| 2025-02-13 | C07.SI | SGD | $26.4500 | $26.4000 | $26.6200 | $26.4400 | $26.4600 | 258,500 | |
| 2025-02-12 | C07.SI | SGD | $26.5900 | $26.5400 | $26.7700 | $26.5900 | $26.6000 | 157,400 | |
| 2025-02-11 | C07.SI | SGD | $26.7000 | $26.4200 | $26.8000 | $26.6900 | $26.7600 | 249,500 | |
| 2025-02-10 | C07.SI | SGD | $26.7100 | $26.7100 | $27.0300 | $26.7100 | $26.7400 | 260,800 | |
| 2025-02-07 | C07.SI | SGD | $27.0300 | $26.9200 | $27.0700 | $27.0000 | $27.0600 | 330,400 | |
| 2025-02-06 | C07.SI | SGD | $27.0000 | $27.0000 | $27.4200 | $27.0000 | $27.0400 | 385,600 | |
| 2025-02-05 | C07.SI | SGD | $27.3300 | $27.3000 | $27.5500 | $27.3300 | $27.3600 | 205,800 | |
| 2025-02-04 | C07.SI | SGD | $27.5000 | $27.5000 | $27.8400 | $27.5000 | $27.5400 | 186,555 | |
| 2025-02-03 | C07.SI | SGD | $27.6800 | $27.6800 | $27.9900 | $27.6800 | $27.6900 | 351,800 | |
| 2025-01-31 | C07.SI | SGD | $27.8700 | $27.7500 | $28.0800 | $27.8600 | $27.8700 | 146,800 | |
| 2025-01-28 | C07.SI | SGD | $27.7500 | $27.7400 | $27.9200 | $27.7500 | $27.8000 | 78,000 | |
| 2025-01-27 | C07.SI | SGD | $27.7500 | $27.7400 | $28.0400 | $27.7500 | $27.8400 | 78,900 | |
| 2025-01-24 | C07.SI | SGD | $28.0000 | $27.9500 | $28.1100 | $27.9900 | $28.0200 | 70,200 | |
| 2025-01-23 | C07.SI | SGD | $28.0000 | $27.7400 | $28.1000 | $28.0000 | $28.0500 | 125,600 | |
| 2025-01-22 | C07.SI | SGD | $27.7100 | $27.7100 | $28.0100 | $27.7000 | $27.7100 | 286,600 | |
| 2025-01-21 | C07.SI | SGD | $28.0000 | $27.7200 | $28.0200 | $28.0000 | $28.0300 | 248,200 | |
| 2025-01-20 | C07.SI | SGD | $27.8000 | $27.7500 | $28.0800 | $27.8000 | $27.8600 | 673,300 | |
| 2025-01-17 | C07.SI | SGD | $28.0800 | $27.7100 | $28.3400 | $28.0800 | $28.1500 | 263,200 |