Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-02-05 | C07.SI | SGD | $26.4300 | $26.2800 | $26.6700 | $26.4300 | $26.4500 | 404,400 | |
| 2024-02-02 | C07.SI | SGD | $26.7100 | $26.2300 | $26.9000 | $26.7100 | $26.7200 | 606,600 | |
| 2024-02-01 | C07.SI | SGD | $26.1000 | $25.7500 | $26.2700 | $26.1000 | $26.2000 | 480,200 | |
| 2024-01-31 | C07.SI | SGD | $26.0100 | $25.9400 | $26.4900 | $26.0100 | $26.0600 | 932,000 | |
| 2024-01-30 | C07.SI | SGD | $26.4100 | $26.3600 | $26.8600 | $26.4100 | $26.4300 | 725,800 | |
| 2024-01-29 | C07.SI | SGD | $26.3600 | $26.3500 | $26.9500 | $26.3600 | $26.3700 | 733,100 | |
| 2024-01-26 | C07.SI | SGD | $26.9400 | $26.9000 | $27.5000 | $26.9300 | $26.9400 | 449,700 | |
| 2024-01-25 | C07.SI | SGD | $27.1500 | $26.8600 | $27.4500 | $27.1500 | $27.1800 | 602,300 | |
| 2024-01-24 | C07.SI | SGD | $27.0300 | $26.6900 | $27.6900 | $27.0300 | $27.0500 | 1,150,600 | |
| 2024-01-23 | C07.SI | SGD | $27.6900 | $27.5100 | $28.8800 | $27.6900 | $27.7200 | 1,640,000 | |
| 2024-01-22 | C07.SI | SGD | $28.8500 | $28.7300 | $29.8600 | $28.8400 | $28.8600 | 609,900 | |
| 2024-01-19 | C07.SI | SGD | $29.4500 | $28.5500 | $29.5500 | $29.4500 | $29.4700 | 482,700 | |
| 2024-01-18 | C07.SI | SGD | $28.5400 | $28.3900 | $28.8300 | $28.5000 | $28.5400 | 363,100 | |
| 2024-01-17 | C07.SI | SGD | $28.6300 | $28.6100 | $29.1900 | $28.6300 | $28.6400 | 568,200 | |
| 2024-01-16 | C07.SI | SGD | $29.0100 | $28.6400 | $29.1600 | $29.0100 | $29.0200 | 285,400 | |
| 2024-01-15 | C07.SI | SGD | $29.0900 | $28.9100 | $29.4500 | $29.0900 | $29.1000 | 170,700 | |
| 2024-01-12 | C07.SI | SGD | $29.0900 | $28.9000 | $29.1600 | $29.0700 | $29.0900 | 173,100 | |
| 2024-01-11 | C07.SI | SGD | $29.2800 | $28.8800 | $29.3500 | $29.2800 | $29.3300 | 375,300 | |
| 2024-01-10 | C07.SI | SGD | $28.7700 | $28.5400 | $29.0700 | $28.7700 | $28.8000 | 357,400 | |
| 2024-01-09 | C07.SI | SGD | $29.1000 | $28.8600 | $29.3000 | $29.0800 | $29.1200 | 241,600 | |
| 2024-01-08 | C07.SI | SGD | $28.8400 | $28.8100 | $29.3700 | $28.8400 | $28.8700 | 206,200 | |
| 2024-01-05 | C07.SI | SGD | $29.1200 | $28.9600 | $29.1800 | $29.0700 | $29.1200 | 186,000 | |
| 2024-01-04 | C07.SI | SGD | $29.0800 | $28.9100 | $29.4800 | $29.0700 | $29.1200 | 171,200 | |
| 2024-01-03 | C07.SI | SGD | $29.3300 | $29.2400 | $30.0600 | $29.3300 | $29.3800 | 297,500 | |
| 2024-01-02 | C07.SI | SGD | $29.9900 | $29.7300 | $30.1000 | $29.9300 | $29.9900 | 359,800 | |
| 2023-12-29 | C07.SI | SGD | $29.7600 | $29.1000 | $29.7600 | $29.7300 | $29.7600 | 346,100 | |
| 2023-12-28 | C07.SI | SGD | $29.1100 | $28.8100 | $29.2500 | $29.1000 | $29.1100 | 350,500 | |
| 2023-12-27 | C07.SI | SGD | $28.8000 | $28.5000 | $28.9300 | $28.7900 | $28.8000 | 247,900 | |
| 2023-12-26 | C07.SI | SGD | $28.5600 | $28.3300 | $28.6200 | $28.5200 | $28.5600 | 48,900 | |
| 2023-12-22 | C07.SI | SGD | $28.3800 | $28.3300 | $28.5600 | $28.3700 | $28.3800 | 183,600 | |
| 2023-12-21 | C07.SI | SGD | $28.3500 | $28.3000 | $28.6500 | $28.3200 | $28.3500 | 209,500 | |
| 2023-12-20 | C07.SI | SGD | $28.5000 | $28.4600 | $28.7700 | $28.4600 | $28.5000 | 236,900 | |
| 2023-12-19 | C07.SI | SGD | $28.4500 | $28.3000 | $28.8400 | $28.4200 | $28.4500 | 317,900 | |
| 2023-12-18 | C07.SI | SGD | $28.3000 | $28.2200 | $28.7500 | $28.2900 | $28.3000 | 437,300 | |
| 2023-12-15 | C07.SI | SGD | $28.7500 | $28.6000 | $28.9700 | $28.7100 | $28.7500 | 363,300 | |
| 2023-12-14 | C07.SI | SGD | $28.7900 | $28.7000 | $29.4000 | $28.7400 | $28.8400 | 410,700 | |
| 2023-12-13 | C07.SI | SGD | $28.8800 | $28.8600 | $29.3200 | $28.8800 | $28.8900 | 387,800 | |
| 2023-12-12 | C07.SI | SGD | $29.2700 | $29.2000 | $29.6300 | $29.2100 | $29.2800 | 161,900 | |
| 2023-12-11 | C07.SI | SGD | $29.3100 | $29.2000 | $29.5900 | $29.2500 | $29.3100 | 156,900 | |
| 2023-12-08 | C07.SI | SGD | $29.6000 | $29.1400 | $29.7000 | $29.5200 | $29.6000 | 257,700 | |
| 2023-12-07 | C07.SI | SGD | $29.3200 | $28.8500 | $29.3800 | $29.1500 | $29.3200 | 222,400 | |
| 2023-12-06 | C07.SI | SGD | $29.3500 | $29.1800 | $29.4700 | $29.3500 | $29.3600 | 125,100 | |
| 2023-12-05 | C07.SI | SGD | $29.3400 | $29.0400 | $29.3900 | $29.2800 | $29.3400 | 631,000 | |
| 2023-12-04 | C07.SI | SGD | $29.0600 | $28.8400 | $29.4700 | $29.0600 | $29.0700 | 263,800 | |
| 2023-12-01 | C07.SI | SGD | $29.1200 | $28.5000 | $29.1400 | $29.1200 | $29.1300 | 694,900 | |
| 2023-11-30 | C07.SI | SGD | $28.5200 | $28.5100 | $29.0300 | $0.0000 | $28.5400 | 728,800 | |
| 2023-11-29 | C07.SI | SGD | $29.0000 | $28.9500 | $29.2900 | $29.0000 | $29.0600 | 271,300 | |
| 2023-11-28 | C07.SI | SGD | $29.1100 | $29.0000 | $29.3700 | $29.1000 | $29.1200 | 258,000 | |
| 2023-11-27 | C07.SI | SGD | $29.4600 | $29.3400 | $29.6500 | $29.4600 | $0.0000 | 125,200 | |
| 2023-11-24 | C07.SI | SGD | $29.5300 | $29.4100 | $29.8500 | $29.4600 | $29.5400 | 79,500 |