Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-11-23 | C07.SI | SGD | $29.7400 | $29.4700 | $29.8400 | $29.7400 | $29.7500 | 54,200 | |
| 2023-11-22 | C07.SI | SGD | $29.7200 | $29.6400 | $30.1000 | $29.7100 | $29.7300 | 359,800 | |
| 2023-11-21 | C07.SI | SGD | $29.9200 | $29.6000 | $29.9600 | $29.9000 | $29.9200 | 174,000 | |
| 2023-11-20 | C07.SI | SGD | $29.6600 | $29.2100 | $29.8000 | $29.6200 | $29.6700 | 196,900 | |
| 2023-11-17 | C07.SI | SGD | $29.7700 | $29.4900 | $29.9000 | $29.7000 | $29.8000 | 386,500 | |
| 2023-11-16 | C07.SI | SGD | $29.7200 | $28.9400 | $29.8400 | $29.7000 | $29.7200 | 354,800 | |
| 2023-11-15 | C07.SI | SGD | $29.4900 | $28.9900 | $29.5700 | $29.4000 | $29.4900 | 221,000 | |
| 2023-11-14 | C07.SI | SGD | $29.0500 | $29.0100 | $29.4700 | $29.0500 | $29.0900 | 195,500 | |
| 2023-11-10 | C07.SI | SGD | $28.9600 | $28.9000 | $29.3400 | $28.9600 | $29.0000 | 136,600 | |
| 2023-11-09 | C07.SI | SGD | $29.3700 | $29.0600 | $29.5700 | $29.3300 | $29.4800 | 142,100 | |
| 2023-11-08 | C07.SI | SGD | $29.3900 | $29.3200 | $29.7200 | $29.3900 | $29.5200 | 199,900 | |
| 2023-11-07 | C07.SI | SGD | $29.7900 | $29.7500 | $30.2500 | $29.7900 | $29.8300 | 293,300 | |
| 2023-11-06 | C07.SI | SGD | $30.1300 | $29.5100 | $30.1300 | $30.1100 | $30.1300 | 235,600 | |
| 2023-11-03 | C07.SI | SGD | $29.4200 | $29.3500 | $29.7700 | $29.4200 | $29.4800 | 291,900 | |
| 2023-11-02 | C07.SI | SGD | $29.1000 | $28.5000 | $29.5300 | $29.1000 | $29.1200 | 473,500 | |
| 2023-11-01 | C07.SI | SGD | $28.3800 | $28.2200 | $28.6000 | $28.3800 | $28.4000 | 334,100 | |
| 2023-10-31 | C07.SI | SGD | $28.2000 | $28.0200 | $28.6600 | $28.2000 | $28.2200 | 383,600 | |
| 2023-10-30 | C07.SI | SGD | $28.4300 | $28.1400 | $28.6700 | $28.3700 | $28.5000 | 353,600 | |
| 2023-10-27 | C07.SI | SGD | $28.4500 | $28.3400 | $28.7800 | $28.3800 | $28.4700 | 232,100 | |
| 2023-10-26 | C07.SI | SGD | $28.2200 | $28.2000 | $28.6300 | $28.2200 | $28.2500 | 240,700 | |
| 2023-10-25 | C07.SI | SGD | $28.4400 | $28.3900 | $28.6700 | $28.4000 | $28.4400 | 182,400 | |
| 2023-10-24 | C07.SI | SGD | $28.5600 | $28.0800 | $28.5800 | $28.5300 | $28.5600 | 214,200 | |
| 2023-10-23 | C07.SI | SGD | $28.1900 | $28.1600 | $28.5500 | $28.1700 | $28.1900 | 160,900 | |
| 2023-10-20 | C07.SI | SGD | $28.4100 | $28.2100 | $28.6200 | $28.3800 | $28.4200 | 409,400 | |
| 2023-10-19 | C07.SI | SGD | $28.7900 | $28.7700 | $29.4200 | $28.7900 | $28.9000 | 481,300 | |
| 2023-10-18 | C07.SI | SGD | $29.7100 | $29.7100 | $30.0900 | $29.7100 | $29.7600 | 351,100 | |
| 2023-10-17 | C07.SI | SGD | $30.0900 | $30.0100 | $30.5500 | $30.0800 | $30.0900 | 216,300 | |
| 2023-10-16 | C07.SI | SGD | $30.1500 | $30.0700 | $30.7000 | $30.1200 | $30.1600 | 189,000 | |
| 2023-10-13 | C07.SI | SGD | $30.5500 | $30.5500 | $30.9800 | $30.5500 | $30.6400 | 113,800 | |
| 2023-10-12 | C07.SI | SGD | $30.9800 | $30.5400 | $31.2800 | $30.9800 | $30.9900 | 295,700 | |
| 2023-10-11 | C07.SI | SGD | $30.4900 | $30.3000 | $31.1200 | $30.4900 | $30.5800 | 300,300 | |
| 2023-10-10 | C07.SI | SGD | $30.6200 | $30.4400 | $30.8300 | $30.6100 | $30.6200 | 243,500 | |
| 2023-10-09 | C07.SI | SGD | $30.3500 | $30.3200 | $30.8000 | $30.3500 | $30.3600 | 238,400 | |
| 2023-10-06 | C07.SI | SGD | $30.7800 | $30.6800 | $30.8800 | $30.7800 | $30.8400 | 206,300 | |
| 2023-10-05 | C07.SI | SGD | $30.9000 | $30.7100 | $30.9700 | $30.8900 | $30.9000 | 279,100 | |
| 2023-10-04 | C07.SI | SGD | $30.9500 | $30.9000 | $31.5500 | $30.9300 | $30.9500 | 303,900 | |
| 2023-10-03 | C07.SI | SGD | $31.4900 | $31.2900 | $31.6500 | $31.4700 | $31.4900 | 218,700 | |
| 2023-10-02 | C07.SI | SGD | $31.7900 | $31.6200 | $32.1300 | $31.7900 | $31.8800 | 145,300 | |
| 2023-09-29 | C07.SI | SGD | $31.9300 | $31.8800 | $32.4800 | $31.9000 | $31.9300 | 299,300 | |
| 2023-09-28 | C07.SI | SGD | $32.4800 | $32.2500 | $32.8100 | $32.4800 | $0.0000 | 607,100 | |
| 2023-09-27 | C07.SI | SGD | $32.4900 | $31.7000 | $32.4900 | $0.0000 | $32.5000 | 392,300 | |
| 2023-09-26 | C07.SI | SGD | $31.9800 | $31.9400 | $32.3000 | $31.9800 | $32.0000 | 194,700 | |
| 2023-09-25 | C07.SI | SGD | $32.2000 | $31.7800 | $32.2800 | $32.1600 | $32.2200 | 222,600 | |
| 2023-09-22 | C07.SI | SGD | $31.7000 | $31.3500 | $31.8100 | $31.6800 | $31.7000 | 226,800 | |
| 2023-09-21 | C07.SI | SGD | $31.6100 | $31.5700 | $32.1000 | $31.6100 | $31.7300 | 217,800 | |
| 2023-09-20 | C07.SI | SGD | $32.2000 | $31.8300 | $32.2400 | $0.0000 | $32.2200 | 266,800 | |
| 2023-09-19 | C07.SI | SGD | $31.8300 | $31.7300 | $32.3000 | $31.8300 | $31.9600 | 360,600 | |
| 2023-09-18 | C07.SI | SGD | $31.8000 | $31.7200 | $32.2700 | $31.8000 | $31.8600 | 281,500 | |
| 2023-09-15 | C07.SI | SGD | $31.8100 | $31.8100 | $32.3000 | $31.8100 | $31.8300 | 664,000 | |
| 2023-09-14 | C07.SI | SGD | $31.8400 | $31.4300 | $31.8900 | $31.7000 | $31.8400 | 226,900 |