Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-07-03 | C07.SI | SGD | $34.1000 | $33.9600 | $34.7900 | $34.0900 | $34.1000 | 370,800 | |
| 2023-06-30 | C07.SI | SGD | $34.8000 | $33.8700 | $34.9000 | $34.7900 | $34.8000 | 499,000 | |
| 2023-06-28 | C07.SI | SGD | $33.8100 | $33.7500 | $34.0700 | $33.7700 | $33.8100 | 141,700 | |
| 2023-06-27 | C07.SI | SGD | $33.8200 | $33.3900 | $34.2700 | $33.8200 | $33.8300 | 288,600 | |
| 2023-06-26 | C07.SI | SGD | $33.5400 | $33.2400 | $33.7400 | $33.4900 | $33.5500 | 216,800 | |
| 2023-06-23 | C07.SI | SGD | $33.2500 | $33.1000 | $33.9100 | $33.2100 | $33.2900 | 400,500 | |
| 2023-06-22 | C07.SI | SGD | $33.8600 | $33.6800 | $34.0900 | $33.8000 | $33.8900 | 159,100 | |
| 2023-06-21 | C07.SI | SGD | $33.8400 | $33.6200 | $34.3200 | $33.8400 | $33.8800 | 373,500 | |
| 2023-06-20 | C07.SI | SGD | $33.8800 | $33.7700 | $34.2800 | $33.8800 | $33.9100 | 129,400 | |
| 2023-06-19 | C07.SI | SGD | $34.0900 | $33.5100 | $34.3600 | $34.0800 | $34.0900 | 188,200 | |
| 2023-06-16 | C07.SI | SGD | $34.1000 | $33.7000 | $34.4500 | $34.1000 | $34.1400 | 429,400 | |
| 2023-06-15 | C07.SI | SGD | $33.9600 | $33.6000 | $34.1200 | $33.9400 | $34.0000 | 304,900 | |
| 2023-06-14 | C07.SI | SGD | $33.4900 | $32.9800 | $33.7100 | $33.4800 | $33.4900 | 383,900 | |
| 2023-06-13 | C07.SI | SGD | $33.1500 | $32.8900 | $33.2800 | $33.1500 | $33.2900 | 163,600 | |
| 2023-06-12 | C07.SI | SGD | $32.9800 | $32.9400 | $33.3600 | $32.9500 | $32.9800 | 91,600 | |
| 2023-06-09 | C07.SI | SGD | $33.0700 | $32.6800 | $33.1600 | $33.0700 | $33.0900 | 221,600 | |
| 2023-06-08 | C07.SI | SGD | $33.0000 | $32.7900 | $33.2900 | $32.9900 | $33.0000 | 326,800 | |
| 2023-06-07 | C07.SI | SGD | $32.9300 | $32.7400 | $33.4500 | $32.9300 | $32.9800 | 298,900 | |
| 2023-06-06 | C07.SI | SGD | $33.4400 | $33.3100 | $34.4800 | $33.4300 | $33.4600 | 507,200 | |
| 2023-06-05 | C07.SI | SGD | $33.7400 | $32.4400 | $33.8800 | $33.7300 | $33.7400 | 555,800 | |
| 2023-06-01 | C07.SI | SGD | $32.1400 | $31.9900 | $32.5600 | $32.1400 | $32.1700 | 286,300 | |
| 2023-05-31 | C07.SI | SGD | $32.3300 | $32.2400 | $32.7500 | $32.3100 | $0.0000 | 1,081,300 | |
| 2023-05-30 | C07.SI | SGD | XD | $32.6600 | $32.1500 | $32.8700 | $32.6600 | $32.7400 | 486,200 |
| 2023-05-29 | C07.SI | SGD | XD | $32.8600 | $32.7200 | $33.2300 | $32.8600 | $32.8700 | 253,500 |
| 2023-05-26 | C07.SI | SGD | CD | $34.4100 | $34.2700 | $34.9600 | $34.4100 | $34.4800 | 270,200 |
| 2023-05-25 | C07.SI | SGD | CD | $34.6900 | $34.6000 | $35.4600 | $34.6900 | $34.7200 | 402,200 |
| 2023-05-24 | C07.SI | SGD | CD | $35.4700 | $35.1900 | $35.5800 | $35.4700 | $35.4800 | 373,000 |
| 2023-05-23 | C07.SI | SGD | CD | $35.3200 | $35.2300 | $35.5600 | $35.3100 | $35.4100 | 284,800 |
| 2023-05-22 | C07.SI | SGD | CD | $35.3600 | $34.7600 | $35.4500 | $35.3600 | $35.3900 | 352,300 |
| 2023-05-19 | C07.SI | SGD | CD | $35.3200 | $34.7900 | $35.3200 | $35.3200 | $35.3300 | 351,100 |
| 2023-05-18 | C07.SI | SGD | CD | $34.7500 | $34.5500 | $35.2900 | $34.7500 | $34.7700 | 242,400 |
| 2023-05-17 | C07.SI | SGD | CD | $34.6200 | $34.2100 | $34.7100 | $34.5800 | $34.6200 | 304,800 |
| 2023-05-16 | C07.SI | SGD | CD | $34.5000 | $34.0400 | $34.5700 | $34.4000 | $34.5000 | 230,900 |
| 2023-05-15 | C07.SI | SGD | CD | $34.3300 | $33.7800 | $34.3700 | $34.3200 | $34.3400 | 186,900 |
| 2023-05-12 | C07.SI | SGD | CD | $33.9900 | $33.7800 | $34.2900 | $33.9200 | $33.9900 | 300,400 |
| 2023-05-11 | C07.SI | SGD | CD | $34.2000 | $34.0200 | $34.3400 | $34.2000 | $34.2400 | 214,200 |
| 2023-05-10 | C07.SI | SGD | CD | $34.3000 | $33.8500 | $34.4600 | $34.3000 | $34.3400 | 298,800 |
| 2023-05-09 | C07.SI | SGD | CD | $33.8500 | $33.7600 | $34.1600 | $33.8000 | $33.8500 | 309,500 |
| 2023-05-08 | C07.SI | SGD | CD | $33.7200 | $33.5200 | $34.0800 | $33.7200 | $33.8900 | 375,400 |
| 2023-05-05 | C07.SI | SGD | CD | $33.7600 | $33.3100 | $33.8500 | $33.6200 | $33.7600 | 182,100 |
| 2023-05-04 | C07.SI | SGD | CD | $33.5000 | $33.4000 | $33.8000 | $33.4700 | $33.5300 | 162,400 |
| 2023-05-03 | C07.SI | SGD | CD | $33.6900 | $33.4000 | $33.9900 | $33.6800 | $33.6900 | 326,700 |
| 2023-05-02 | C07.SI | SGD | CD | $34.0100 | $33.8200 | $34.4800 | $34.0100 | $34.1000 | 445,600 |
| 2023-04-28 | C07.SI | SGD | CD | $33.8800 | $33.8800 | $34.2000 | $33.8600 | $33.9300 | 440,300 |
| 2023-04-27 | C07.SI | SGD | CD | $33.9200 | $33.5100 | $34.3600 | $33.8600 | $34.0300 | 597,900 |
| 2023-04-26 | C07.SI | SGD | CD | $33.7400 | $32.6700 | $33.8700 | $33.7400 | $33.7800 | 504,500 |
| 2023-04-25 | C07.SI | SGD | CD | $33.3300 | $33.3000 | $33.8200 | $33.3100 | $33.4400 | 345,426 |
| 2023-04-24 | C07.SI | SGD | CD | $33.8100 | $33.3400 | $33.8800 | $33.8100 | $33.8200 | 297,300 |
| 2023-04-21 | C07.SI | SGD | CD | $33.3400 | $33.1300 | $33.5000 | $33.3000 | $33.3400 | 331,000 |
| 2023-04-20 | C07.SI | SGD | CD | $33.3400 | $33.1500 | $33.6700 | $33.3100 | $33.3400 | 438,900 |