Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-04-19 | C07.SI | SGD | CD | $33.3200 | $32.8600 | $33.4900 | $33.2900 | $33.3200 | 387,200 |
| 2023-04-18 | C07.SI | SGD | CD | $33.1100 | $32.4700 | $33.2000 | $33.1100 | $33.1200 | 481,200 |
| 2023-04-17 | C07.SI | SGD | CD | $32.9900 | $32.5600 | $32.9900 | $32.8500 | $32.9900 | 406,500 |
| 2023-04-14 | C07.SI | SGD | CD | $32.4500 | $32.3800 | $32.8800 | $32.4500 | $32.5600 | 403,400 |
| 2023-04-13 | C07.SI | SGD | CD | $32.5000 | $32.1900 | $32.8100 | $32.5000 | $32.5700 | 544,500 |
| 2023-04-12 | C07.SI | SGD | CD | $32.5500 | $32.2700 | $33.3400 | $32.5000 | $32.5600 | 801,300 |
| 2023-04-11 | C07.SI | SGD | CD | $32.3700 | $32.0000 | $32.5500 | $32.2800 | $32.3700 | 360,800 |
| 2023-04-10 | C07.SI | SGD | CD | $32.0700 | $31.8500 | $32.4200 | $32.0600 | $32.0700 | 251,600 |
| 2023-04-06 | C07.SI | SGD | CD | $32.0100 | $32.0100 | $32.6000 | $32.0100 | $32.0300 | 386,900 |
| 2023-04-05 | C07.SI | SGD | CD | $32.1000 | $32.0200 | $32.8400 | $32.0900 | $32.1100 | 592,800 |
| 2023-04-04 | C07.SI | SGD | CD | $32.0700 | $31.7900 | $32.1800 | $32.0500 | $32.0700 | 269,600 |
| 2023-04-03 | C07.SI | SGD | CD | $32.0400 | $31.5200 | $32.0500 | $32.0000 | $32.0400 | 660,200 |
| 2023-03-31 | C07.SI | SGD | CD | $31.2800 | $30.4100 | $31.5000 | $31.2800 | $31.3400 | 975,200 |
| 2023-03-30 | C07.SI | SGD | CD | $30.6600 | $29.6900 | $30.7200 | $30.6600 | $30.6700 | 988,800 |
| 2023-03-29 | C07.SI | SGD | CD | $29.9900 | $29.3800 | $29.9900 | $29.8800 | $29.9900 | 369,300 |
| 2023-03-28 | C07.SI | SGD | CD | $29.5300 | $29.3000 | $29.7400 | $29.4300 | $29.5300 | 311,500 |
| 2023-03-27 | C07.SI | SGD | CD | $29.2000 | $28.8000 | $29.4000 | $29.2000 | $29.2700 | 372,200 |
| 2023-03-24 | C07.SI | SGD | CD | $28.7600 | $28.4400 | $29.0000 | $28.7600 | $28.8600 | 273,900 |
| 2023-03-23 | C07.SI | SGD | CD | $28.9900 | $28.4800 | $28.9900 | $28.9000 | $28.9900 | 289,200 |
| 2023-03-22 | C07.SI | SGD | CD | $28.5400 | $27.9400 | $28.6800 | $28.5400 | $28.5700 | 368,800 |
| 2023-03-21 | C07.SI | SGD | CD | $27.8700 | $27.5600 | $28.2500 | $27.8700 | $27.8800 | 454,200 |
| 2023-03-20 | C07.SI | SGD | CD | $27.3400 | $27.2500 | $27.8700 | $27.3400 | $0.0000 | 407,900 |
| 2023-03-17 | C07.SI | SGD | CD | $27.7500 | $27.7200 | $28.1600 | $27.7400 | $27.7500 | 792,100 |
| 2023-03-16 | C07.SI | SGD | CD | $27.9400 | $27.6000 | $27.9900 | $27.8700 | $27.9400 | 541,800 |
| 2023-03-15 | C07.SI | SGD | CD | $27.7600 | $27.6900 | $28.0400 | $27.7500 | $27.7600 | 541,300 |
| 2023-03-14 | C07.SI | SGD | CD | $27.3000 | $27.3000 | $28.2100 | $27.2800 | $27.3000 | 946,200 |
| 2023-03-13 | C07.SI | SGD | CD | $27.8900 | $27.7700 | $28.8000 | $27.8900 | $27.9600 | 1,003,200 |
| 2023-03-10 | C07.SI | SGD | CD | $28.3800 | $28.3400 | $28.9400 | $28.3800 | $28.4400 | 828,000 |
| 2023-03-09 | C07.SI | SGD | CD | $29.2500 | $28.8900 | $29.3200 | $29.1000 | $29.2500 | 562,300 |
| 2023-03-08 | C07.SI | SGD | CD | $29.1900 | $28.7000 | $29.5400 | $29.0700 | $29.1900 | 888,900 |
| 2023-03-07 | C07.SI | SGD | CD | $29.5500 | $29.2500 | $30.1200 | $29.5400 | $29.6300 | 591,400 |
| 2023-03-06 | C07.SI | SGD | CD | $30.0000 | $29.9000 | $30.6000 | $29.9600 | $30.0000 | 377,700 |
| 2023-03-03 | C07.SI | SGD | CD | $30.3700 | $30.2800 | $31.0600 | $30.3600 | $30.3700 | 430,300 |
| 2023-03-02 | C07.SI | SGD | CD | $30.9600 | $30.2000 | $30.9600 | $30.9600 | $30.9700 | 793,500 |
| 2023-03-01 | C07.SI | SGD | CD | $29.7800 | $29.6100 | $30.3400 | $29.7200 | $29.7800 | 466,000 |
| 2023-02-28 | C07.SI | SGD | $29.7100 | $29.2800 | $30.7300 | $29.7100 | $29.8400 | 2,239,200 | |
| 2023-02-27 | C07.SI | SGD | $29.1600 | $29.1600 | $29.7300 | $29.1600 | $29.2600 | 288,800 | |
| 2023-02-24 | C07.SI | SGD | $29.4600 | $29.1700 | $29.6400 | $29.4100 | $29.4600 | 245,600 | |
| 2023-02-23 | C07.SI | SGD | $29.2600 | $28.7700 | $29.8000 | $29.1600 | $29.2600 | 300,000 | |
| 2023-02-22 | C07.SI | SGD | $28.8700 | $28.6800 | $29.0400 | $0.0000 | $28.9000 | 225,948 | |
| 2023-02-21 | C07.SI | SGD | $28.9500 | $28.7000 | $29.1600 | $28.8900 | $28.9500 | 145,700 | |
| 2023-02-20 | C07.SI | SGD | $28.9700 | $28.4400 | $29.1700 | $28.9700 | $28.9900 | 369,600 | |
| 2023-02-17 | C07.SI | SGD | $28.8900 | $28.6500 | $29.0500 | $28.7000 | $28.8900 | 249,700 | |
| 2023-02-16 | C07.SI | SGD | $28.6100 | $28.1600 | $29.0800 | $28.6100 | $28.6700 | 322,300 | |
| 2023-02-15 | C07.SI | SGD | $28.1600 | $28.1000 | $28.9400 | $28.1600 | $28.2800 | 388,500 | |
| 2023-02-14 | C07.SI | SGD | $28.5100 | $28.5000 | $28.9000 | $28.5000 | $28.5100 | 245,700 | |
| 2023-02-13 | C07.SI | SGD | $28.6300 | $28.6100 | $29.0000 | $28.6200 | $28.6500 | 231,800 | |
| 2023-02-10 | C07.SI | SGD | $28.8900 | $28.8000 | $29.1900 | $28.8900 | $29.0100 | 246,100 | |
| 2023-02-09 | C07.SI | SGD | $29.2000 | $29.1500 | $29.7500 | $29.2000 | $29.2700 | 357,700 | |
| 2023-02-08 | C07.SI | SGD | $29.8000 | $29.6300 | $30.1900 | $29.8000 | $30.0000 | 339,300 |