Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-09-13 | C07.SI | SGD | $31.3700 | $31.2200 | $31.7200 | $31.3700 | $31.3900 | 440,300 | |
| 2023-09-12 | C07.SI | SGD | $31.4200 | $31.4200 | $32.0000 | $0.0000 | $31.4200 | 328,300 | |
| 2023-09-11 | C07.SI | SGD | $31.8000 | $31.7200 | $32.1400 | $31.7900 | $31.8300 | 221,200 | |
| 2023-09-08 | C07.SI | SGD | $32.1300 | $32.1300 | $32.7400 | $32.1300 | $32.1900 | 196,800 | |
| 2023-09-07 | C07.SI | SGD | $32.7600 | $32.6500 | $32.9600 | $32.6900 | $32.7600 | 197,100 | |
| 2023-09-06 | C07.SI | SGD | XD | $33.1200 | $32.9500 | $33.3900 | $33.0200 | $33.1200 | 442,800 |
| 2023-09-05 | C07.SI | SGD | XD | $33.3700 | $33.1800 | $33.4800 | $33.3700 | $33.4000 | 202,000 |
| 2023-09-04 | C07.SI | SGD | CD | $33.7500 | $33.2300 | $33.9000 | $33.7500 | $33.7700 | 339,900 |
| 2023-08-31 | C07.SI | SGD | CD | $33.4200 | $33.0700 | $33.4700 | $33.4200 | $33.4400 | 563,100 |
| 2023-08-30 | C07.SI | SGD | CD | $33.0400 | $32.6400 | $33.0500 | $33.0300 | $33.0400 | 374,200 |
| 2023-08-29 | C07.SI | SGD | CD | $32.5500 | $32.3000 | $32.6200 | $32.5500 | $32.5700 | 387,100 |
| 2023-08-28 | C07.SI | SGD | CD | $32.4500 | $32.3300 | $32.8000 | $32.4400 | $32.4500 | 460,200 |
| 2023-08-25 | C07.SI | SGD | CD | $32.5100 | $32.0500 | $32.5800 | $32.5000 | $32.5900 | 438,700 |
| 2023-08-24 | C07.SI | SGD | CD | $32.2400 | $32.2100 | $32.3900 | $32.2400 | $32.3000 | 442,600 |
| 2023-08-23 | C07.SI | SGD | CD | $32.2500 | $31.9100 | $32.3500 | $32.2500 | $32.2600 | 360,900 |
| 2023-08-22 | C07.SI | SGD | CD | $32.1000 | $32.0100 | $32.2100 | $32.0900 | $32.1000 | 373,100 |
| 2023-08-21 | C07.SI | SGD | CD | $32.3700 | $32.1200 | $32.5200 | $32.3400 | $32.3700 | 246,900 |
| 2023-08-18 | C07.SI | SGD | CD | $32.5100 | $32.4100 | $32.7300 | $32.5100 | $32.5500 | 313,100 |
| 2023-08-17 | C07.SI | SGD | CD | $33.0200 | $32.7200 | $33.1900 | $33.0200 | $33.0400 | 316,600 |
| 2023-08-16 | C07.SI | SGD | CD | $33.0700 | $32.8800 | $33.4500 | $33.0600 | $33.0700 | 404,800 |
| 2023-08-15 | C07.SI | SGD | CD | $33.3700 | $33.2500 | $33.7600 | $33.3500 | $33.3700 | 336,800 |
| 2023-08-14 | C07.SI | SGD | CD | $33.1600 | $33.1500 | $33.8100 | $33.1600 | $33.5000 | 314,500 |
| 2023-08-11 | C07.SI | SGD | CD | $33.9700 | $33.4800 | $33.9700 | $33.8900 | $33.9700 | 429,300 |
| 2023-08-10 | C07.SI | SGD | CD | $33.5200 | $33.1100 | $33.5400 | $33.4400 | $33.5200 | 320,600 |
| 2023-08-08 | C07.SI | SGD | CD | $33.3900 | $32.9200 | $33.4000 | $33.3700 | $33.4000 | 347,400 |
| 2023-08-07 | C07.SI | SGD | CD | $32.9700 | $32.5500 | $33.1000 | $32.9700 | $33.0400 | 468,700 |
| 2023-08-04 | C07.SI | SGD | CD | $32.5800 | $32.1800 | $33.4000 | $32.5800 | $32.6600 | 566,100 |
| 2023-08-03 | C07.SI | SGD | CD | $33.3000 | $33.2900 | $33.8500 | $33.3000 | $33.3200 | 358,773 |
| 2023-08-02 | C07.SI | SGD | CD | $33.8500 | $33.8100 | $34.2900 | $0.0000 | $34.0000 | 263,900 |
| 2023-08-01 | C07.SI | SGD | CD | $34.0000 | $33.8800 | $34.5200 | $33.9100 | $34.0000 | 400,400 |
| 2023-07-31 | C07.SI | SGD | CD | $34.2800 | $34.0200 | $34.5300 | $34.2800 | $34.3200 | 338,700 |
| 2023-07-28 | C07.SI | SGD | $33.9500 | $33.3400 | $33.9800 | $33.8200 | $33.9500 | 320,000 | |
| 2023-07-27 | C07.SI | SGD | $33.5500 | $33.5100 | $33.8800 | $33.5400 | $33.5600 | 202,200 | |
| 2023-07-26 | C07.SI | SGD | $33.7100 | $33.6000 | $33.9000 | $33.7100 | $33.7300 | 239,500 | |
| 2023-07-25 | C07.SI | SGD | $33.6000 | $33.3100 | $33.7900 | $33.5900 | $33.6000 | 190,300 | |
| 2023-07-24 | C07.SI | SGD | $33.2900 | $33.0100 | $33.3700 | $33.2800 | $33.2900 | 171,000 | |
| 2023-07-21 | C07.SI | SGD | $33.3500 | $33.1600 | $33.6700 | $33.2700 | $33.3500 | 271,600 | |
| 2023-07-20 | C07.SI | SGD | $33.4000 | $33.3100 | $33.9000 | $33.4000 | $33.4900 | 373,200 | |
| 2023-07-19 | C07.SI | SGD | $33.8000 | $33.8000 | $34.4700 | $33.7600 | $33.8000 | 291,200 | |
| 2023-07-18 | C07.SI | SGD | $34.2000 | $34.0800 | $34.5900 | $34.2000 | $34.2700 | 408,500 | |
| 2023-07-17 | C07.SI | SGD | $34.2000 | $34.0300 | $34.6000 | $34.2000 | $34.3100 | 259,300 | |
| 2023-07-14 | C07.SI | SGD | $34.5900 | $34.3200 | $34.7900 | $34.5500 | $34.6000 | 372,200 | |
| 2023-07-13 | C07.SI | SGD | $34.2100 | $34.0200 | $34.3600 | $34.2100 | $34.2200 | 358,600 | |
| 2023-07-12 | C07.SI | SGD | $33.8900 | $33.8600 | $34.3600 | $33.8900 | $33.9100 | 188,800 | |
| 2023-07-11 | C07.SI | SGD | $33.9000 | $33.7500 | $34.3400 | $33.8700 | $33.9000 | 183,500 | |
| 2023-07-10 | C07.SI | SGD | $33.6500 | $33.5000 | $33.8200 | $33.6500 | $33.7000 | 162,700 | |
| 2023-07-07 | C07.SI | SGD | $33.7500 | $33.5400 | $33.8300 | $33.7500 | $33.7800 | 137,800 | |
| 2023-07-06 | C07.SI | SGD | $33.8300 | $33.5100 | $33.9200 | $33.8100 | $33.8300 | 249,800 | |
| 2023-07-05 | C07.SI | SGD | $33.6800 | $33.4800 | $34.0000 | $33.6500 | $33.7500 | 184,800 | |
| 2023-07-04 | C07.SI | SGD | $33.9000 | $33.8200 | $34.0900 | $33.9000 | $33.9300 | 208,800 |