Jardine C&C
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2025-05-02 | C07.SI | SGD | CD | $25.5500 | $25.3500 | $25.9800 | $25.5000 | $25.5500 | 182,800 |
| 2025-04-30 | C07.SI | SGD | CD | $25.9300 | $25.8100 | $26.0000 | $25.8500 | $25.9400 | 65,100 |
| 2025-04-29 | C07.SI | SGD | CD | $25.9200 | $25.8700 | $26.1200 | $25.9100 | $25.9500 | 98,100 |
| 2025-04-28 | C07.SI | SGD | CD | $25.9500 | $25.7300 | $26.0100 | $25.9500 | $25.9600 | 94,100 |
| 2025-04-25 | C07.SI | SGD | CD | $25.8300 | $25.7500 | $26.0400 | $25.8300 | $25.8800 | 187,300 |
| 2025-04-24 | C07.SI | SGD | CD | $25.7600 | $25.4100 | $25.9400 | $25.7500 | $25.7700 | 140,100 |
| 2025-04-23 | C07.SI | SGD | CD | $25.4300 | $25.2800 | $25.5000 | $25.4300 | $25.5100 | 90,500 |
| 2025-04-22 | C07.SI | SGD | CD | $25.4000 | $25.2300 | $25.4500 | $25.3200 | $25.4100 | 83,500 |
| 2025-04-21 | C07.SI | SGD | CD | $25.3100 | $25.0200 | $25.3400 | $25.2600 | $25.3100 | 54,500 |
| 2025-04-17 | C07.SI | SGD | CD | $25.0800 | $24.8400 | $25.2400 | $25.0800 | $25.1700 | 100,000 |
| 2025-04-16 | C07.SI | SGD | CD | $24.9200 | $24.7500 | $25.1000 | $24.8300 | $24.9200 | 86,100 |
| 2025-04-15 | C07.SI | SGD | CD | $25.0200 | $24.5900 | $25.0700 | $25.0200 | $25.0300 | 112,800 |
| 2025-04-14 | C07.SI | SGD | CD | $24.5800 | $24.3300 | $24.7000 | $24.5800 | $24.6900 | 100,100 |
| 2025-04-11 | C07.SI | SGD | CD | $24.2400 | $23.4500 | $24.2900 | $24.2000 | $24.2400 | 182,600 |
| 2025-04-10 | C07.SI | SGD | CD | $24.0600 | $23.7900 | $25.9000 | $24.0600 | $24.1800 | 239,700 |
| 2025-04-09 | C07.SI | SGD | CD | $23.4300 | $23.1000 | $23.7500 | $23.4000 | $23.4300 | 316,600 |
| 2025-04-08 | C07.SI | SGD | CD | $23.8500 | $23.7000 | $24.1600 | $23.8500 | $23.9500 | 246,000 |
| 2025-04-07 | C07.SI | SGD | CD | $23.8700 | $23.7400 | $25.3800 | $23.8600 | $23.8700 | 537,100 |
| 2025-04-04 | C07.SI | SGD | CD | $25.6500 | $25.6200 | $26.2600 | $25.6400 | $25.6500 | 218,800 |
| 2025-04-03 | C07.SI | SGD | CD | $26.2600 | $26.0400 | $26.2900 | $26.1800 | $26.2600 | 154,000 |
| 2025-04-02 | C07.SI | SGD | CD | $26.3300 | $26.1900 | $26.4000 | $26.2400 | $26.3300 | 90,000 |
| 2025-04-01 | C07.SI | SGD | CD | $26.4000 | $26.1200 | $26.4200 | $26.3300 | $26.4000 | 138,300 |
| 2025-03-28 | C07.SI | SGD | CD | $26.4200 | $26.3100 | $26.4900 | $26.4100 | $26.4300 | 87,300 |
| 2025-03-27 | C07.SI | SGD | CD | $26.5000 | $26.1300 | $26.5000 | $26.4600 | $26.5000 | 307,900 |
| 2025-03-26 | C07.SI | SGD | CD | $26.3000 | $26.0800 | $26.3800 | $26.2800 | $26.3000 | 128,000 |
| 2025-03-25 | C07.SI | SGD | CD | $26.0200 | $25.9100 | $26.2700 | $25.9600 | $26.0500 | 137,800 |
| 2025-03-24 | C07.SI | SGD | CD | $26.0300 | $25.9200 | $26.2800 | $26.0200 | $26.1300 | 119,579 |
| 2025-03-21 | C07.SI | SGD | CD | $26.3000 | $25.9600 | $26.3600 | $26.2600 | $26.3000 | 475,097 |
| 2025-03-20 | C07.SI | SGD | CD | $26.2100 | $26.1000 | $26.3400 | $26.2100 | $26.3000 | 204,900 |
| 2025-03-19 | C07.SI | SGD | CD | $26.0600 | $25.3700 | $26.1000 | $26.0500 | $26.0600 | 440,500 |
| 2025-03-18 | C07.SI | SGD | CD | $25.3400 | $25.2200 | $25.8100 | $25.3300 | $25.3500 | 600,600 |
| 2025-03-17 | C07.SI | SGD | CD | $25.5100 | $25.5100 | $25.8000 | $25.5100 | $25.5300 | 190,100 |
| 2025-03-14 | C07.SI | SGD | CD | $25.6000 | $25.6000 | $25.8600 | $25.5700 | $25.6300 | 141,200 |
| 2025-03-13 | C07.SI | SGD | CD | $25.8000 | $25.6600 | $26.1000 | $25.7500 | $25.8000 | 348,700 |
| 2025-03-12 | C07.SI | SGD | CD | $25.7700 | $25.3800 | $25.8900 | $25.7400 | $25.7700 | 330,000 |
| 2025-03-11 | C07.SI | SGD | CD | $25.5200 | $25.2400 | $25.6500 | $25.5200 | $25.5900 | 316,600 |
| 2025-03-10 | C07.SI | SGD | CD | $25.4700 | $25.4700 | $25.7700 | $25.4700 | $25.5500 | 128,100 |
| 2025-03-07 | C07.SI | SGD | CD | $25.6000 | $25.4000 | $25.7400 | $25.5900 | $25.6800 | 388,100 |
| 2025-03-06 | C07.SI | SGD | CD | $25.5300 | $25.4600 | $25.6900 | $25.5300 | $25.5700 | 397,900 |
| 2025-03-05 | C07.SI | SGD | CD | $25.5100 | $25.4300 | $26.0300 | $25.5100 | $25.5600 | 543,700 |
| 2025-03-04 | C07.SI | SGD | CD | $25.9000 | $25.8100 | $26.4400 | $25.9000 | $25.9300 | 631,100 |
| 2025-03-03 | C07.SI | SGD | CD | $26.5700 | $26.5500 | $26.7900 | $26.5700 | $26.6500 | 279,700 |
| 2025-02-28 | C07.SI | SGD | CD | $26.6600 | $26.5700 | $26.9900 | $26.6600 | $26.6700 | 311,400 |
| 2025-02-27 | C07.SI | SGD | $26.7200 | $26.4800 | $26.8200 | $26.7200 | $26.7400 | 196,700 | |
| 2025-02-26 | C07.SI | SGD | $26.6600 | $26.3000 | $26.8500 | $26.6600 | $26.7200 | 288,600 | |
| 2025-02-25 | C07.SI | SGD | $26.4000 | $26.4000 | $26.9300 | $26.4000 | $26.4600 | 407,800 | |
| 2025-02-24 | C07.SI | SGD | $26.7900 | $26.4200 | $26.9000 | $26.7700 | $26.7900 | 431,800 | |
| 2025-02-21 | C07.SI | SGD | $26.5700 | $26.5000 | $26.6500 | $26.5600 | $26.5900 | 145,700 | |
| 2025-02-20 | C07.SI | SGD | $26.6500 | $26.5000 | $26.7500 | $26.6300 | $26.6700 | 324,100 | |
| 2025-02-19 | C07.SI | SGD | $26.3800 | $26.3600 | $26.7200 | $26.3800 | $26.4200 | 277,200 |