Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 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 | |
| 2025-01-16 | C07.SI | SGD | $28.0800 | $28.0700 | $28.5900 | $28.0800 | $28.1100 | 120,700 | |
| 2025-01-15 | C07.SI | SGD | $28.4500 | $28.3200 | $28.5600 | $28.4000 | $28.4500 | 146,700 | |
| 2025-01-14 | C07.SI | SGD | $28.3000 | $28.0600 | $28.4400 | $28.3000 | $28.3100 | 157,600 | |
| 2025-01-13 | C07.SI | SGD | $28.0800 | $27.8000 | $28.1400 | $28.0200 | $28.0800 | 196,300 | |
| 2025-01-10 | C07.SI | SGD | $28.0000 | $27.8000 | $28.1100 | $27.9700 | $28.0000 | 209,300 | |
| 2025-01-09 | C07.SI | SGD | $28.1000 | $28.0400 | $28.4500 | $28.0900 | $28.1500 | 139,700 | |
| 2025-01-08 | C07.SI | SGD | $28.4400 | $28.2000 | $28.5200 | $28.3700 | $28.4400 | 117,800 | |
| 2025-01-07 | C07.SI | SGD | $28.4500 | $28.3500 | $28.8000 | $28.4500 | $28.4700 | 218,800 | |
| 2025-01-06 | C07.SI | SGD | $28.6800 | $28.5000 | $28.7800 | $28.5400 | $28.7000 | 106,900 | |
| 2025-01-03 | C07.SI | SGD | $28.5300 | $28.4100 | $28.6700 | $28.5300 | $28.5400 | 147,500 | |
| 2025-01-02 | C07.SI | SGD | $28.6000 | $28.3300 | $28.6000 | $28.5400 | $28.6000 | 63,200 | |
| 2024-12-31 | C07.SI | SGD | $28.3300 | $28.3300 | $28.5500 | $28.3300 | $28.4700 | 31,100 | |
| 2024-12-30 | C07.SI | SGD | $28.4600 | $28.2700 | $28.4900 | $28.3600 | $28.4600 | 47,800 | |
| 2024-12-27 | C07.SI | SGD | $28.4900 | $28.3100 | $28.5200 | $28.4300 | $28.4900 | 35,700 | |
| 2024-12-26 | C07.SI | SGD | $28.4800 | $28.2500 | $28.5400 | $28.4200 | $28.4800 | 59,100 | |
| 2024-12-24 | C07.SI | SGD | $28.2700 | $28.0300 | $28.5200 | $28.2300 | $28.2700 | 62,900 | |
| 2024-12-23 | C07.SI | SGD | $28.3000 | $28.0000 | $28.3800 | $28.2500 | $28.3000 | 133,200 | |
| 2024-12-20 | C07.SI | SGD | $28.0000 | $27.9200 | $28.2800 | $28.0000 | $28.1000 | 281,300 | |
| 2024-12-19 | C07.SI | SGD | $28.2900 | $28.1600 | $28.4700 | $28.2000 | $28.3000 | 151,600 | |
| 2024-12-18 | C07.SI | SGD | $28.5800 | $28.3600 | $28.8800 | $28.5300 | $28.5900 | 188,700 | |
| 2024-12-17 | C07.SI | SGD | $28.8200 | $28.6100 | $28.8900 | $28.7500 | $28.8400 | 164,900 | |
| 2024-12-16 | C07.SI | SGD | $28.8200 | $28.5300 | $29.1300 | $28.8200 | $28.8300 | 151,500 | |
| 2024-12-13 | C07.SI | SGD | $29.0700 | $28.9900 | $29.1800 | $29.0100 | $29.0700 | 57,900 | |
| 2024-12-12 | C07.SI | SGD | $29.1400 | $28.9300 | $29.1800 | $29.0600 | $29.1400 | 85,300 | |
| 2024-12-11 | C07.SI | SGD | $29.1100 | $29.0400 | $29.2200 | $29.0700 | $29.1300 | 64,400 | |
| 2024-12-10 | C07.SI | SGD | $29.1500 | $29.0800 | $29.3700 | $29.1500 | $29.1600 | 61,300 | |
| 2024-12-09 | C07.SI | SGD | $29.3700 | $28.9600 | $29.4000 | $29.2500 | $29.3700 | 104,200 | |
| 2024-12-06 | C07.SI | SGD | $29.4000 | $29.2500 | $29.5000 | $29.3200 | $29.4000 | 230,700 | |
| 2024-12-05 | C07.SI | SGD | $29.3300 | $29.3300 | $29.4900 | $29.3300 | $29.3900 | 91,900 | |
| 2024-12-04 | C07.SI | SGD | $29.3500 | $28.8200 | $29.3500 | $29.2200 | $29.3500 | 204,400 | |
| 2024-12-03 | C07.SI | SGD | $29.0400 | $28.7100 | $29.1000 | $29.0300 | $29.0400 | 435,000 | |
| 2024-12-02 | C07.SI | SGD | $28.7100 | $28.3200 | $28.7500 | $28.6100 | $28.7100 | 297,700 | |
| 2024-11-29 | C07.SI | SGD | $28.2500 | $28.0200 | $28.3400 | $28.2100 | $28.2500 | 74,000 | |
| 2024-11-28 | C07.SI | SGD | $28.2900 | $28.1200 | $28.5500 | $28.1900 | $28.2900 | 59,100 | |
| 2024-11-27 | C07.SI | SGD | $28.5500 | $28.4600 | $28.6000 | $28.4400 | $28.5500 | 68,800 | |
| 2024-11-26 | C07.SI | SGD | $28.5400 | $28.4100 | $28.5800 | $28.4500 | $28.5400 | 196,300 | |
| 2024-11-25 | C07.SI | SGD | $28.5600 | $28.2900 | $28.5800 | $28.5100 | $28.5600 | 240,400 | |
| 2024-11-22 | C07.SI | SGD | $28.2300 | $28.1600 | $28.3500 | $28.2000 | $28.2300 | 73,300 | |
| 2024-11-21 | C07.SI | SGD | $28.2300 | $28.1000 | $28.3100 | $28.2000 | $28.2300 | 61,100 | |
| 2024-11-20 | C07.SI | SGD | $28.3100 | $28.1500 | $28.3500 | $28.2000 | $28.3100 | 77,500 | |
| 2024-11-19 | C07.SI | SGD | $28.3100 | $28.1200 | $28.3300 | $28.2900 | $28.3100 | 161,800 | |
| 2024-11-18 | C07.SI | SGD | $28.1200 | $28.0000 | $28.2800 | $28.0500 | $28.1200 | 143,300 | |
| 2024-11-15 | C07.SI | SGD | $28.0000 | $27.8000 | $28.0700 | $28.0000 | $28.0200 | 201,600 | |
| 2024-11-14 | C07.SI | SGD | $27.8000 | $27.6000 | $27.9000 | $27.6500 | $27.8000 | 99,300 |