Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	33.00	33.27	32.71	33.13	33.13	-	114,300
Mar 13, 2026	33.20	33.43	33.01	33.13	33.13	-0.63%	160,900
Mar 12, 2026	33.23	33.40	32.95	33.34	33.34	-0.48%	114,000
Mar 11, 2026	33.43	33.64	33.26	33.50	33.50	0.24%	82,300
Mar 10, 2026	33.05	33.82	32.85	33.42	33.42	2.05%	137,100
Mar 9, 2026	33.90	33.90	32.64	32.75	32.75	-3.85%	240,000
Mar 6, 2026	33.78	34.20	33.78	34.06	34.06	-0.06%	260,800
Mar 5, 2026	34.10	34.50	33.87	34.08	34.08	0.18%	205,200
Mar 4, 2026	34.82	34.82	33.67	34.02	34.02	-1.56%	201,600
Mar 3, 2026	35.47	35.65	34.28	34.56	34.56	-2.57%	238,400
Mar 2, 2026	34.88	36.30	34.00	35.47	35.47	0.31%	544,100
Feb 27, 2026	35.43	35.50	35.03	35.36	35.36	-0.17%	178,000
Feb 26, 2026	35.10	35.55	34.75	35.42	35.42	0.34%	173,500
Feb 25, 2026	35.31	35.55	35.09	35.30	35.30	0.23%	155,400
Feb 24, 2026	34.50	35.70	34.20	35.22	35.22	2.09%	385,500
Feb 23, 2026	34.39	34.60	34.27	34.50	34.50	0.88%	164,700
Feb 20, 2026	34.12	34.26	34.12	34.20	34.20	-0.58%	34,300
Feb 19, 2026	34.07	34.40	33.97	34.40	34.40	0.97%	159,700
Feb 16, 2026	33.71	34.14	33.62	34.07	34.07	0.68%	37,300
Feb 13, 2026	34.40	34.40	33.56	33.84	33.84	-1.91%	102,500
Feb 12, 2026	34.09	34.55	33.88	34.50	34.50	1.62%	174,300
Feb 11, 2026	33.34	34.05	33.30	33.95	33.95	1.59%	142,200
Feb 10, 2026	33.45	33.45	33.10	33.42	33.42	-0.15%	59,800
Feb 9, 2026	33.56	33.66	33.20	33.47	33.47	0.27%	166,900
Feb 6, 2026	34.19	34.35	32.90	33.38	33.38	-2.43%	222,000
Feb 5, 2026	32.66	34.25	32.66	34.21	34.21	4.65%	483,600
Feb 4, 2026	32.16	32.73	32.16	32.69	32.69	0.80%	235,200
Feb 3, 2026	31.99	32.44	31.92	32.43	32.43	2.21%	238,900
Feb 2, 2026	31.79	32.00	31.53	31.73	31.73	-0.19%	288,300
Jan 30, 2026	31.85	32.30	31.36	31.79	31.79	0.03%	451,700
Jan 29, 2026	32.01	32.03	31.26	31.78	31.78	-0.69%	435,400
Jan 28, 2026	34.50	34.50	31.60	32.00	32.00	-6.46%	1,173,800
Jan 27, 2026	34.78	34.89	34.16	34.21	34.21	-1.78%	250,700
Jan 26, 2026	35.00	35.00	34.63	34.83	34.83	-0.29%	61,100
Jan 23, 2026	34.56	34.93	34.43	34.93	34.93	1.25%	101,100
Jan 22, 2026	34.53	34.99	34.38	34.50	34.50	-	244,500
Jan 21, 2026	35.60	35.61	34.01	34.50	34.50	-3.58%	516,200
Jan 20, 2026	35.80	35.90	35.70	35.78	35.78	-0.61%	98,500
Jan 19, 2026	35.49	36.00	35.04	36.00	36.00	1.41%	325,100
Jan 16, 2026	35.00	35.50	35.00	35.50	35.50	0.60%	133,100
Jan 15, 2026	35.25	35.29	34.84	35.29	35.29	-0.03%	91,400
Jan 14, 2026	35.36	35.50	35.21	35.30	35.30	-0.28%	98,200
Jan 13, 2026	35.00	35.40	34.95	35.40	35.40	1.14%	135,400
Jan 12, 2026	34.71	35.02	34.61	35.00	35.00	0.95%	91,400
Jan 9, 2026	35.01	35.01	34.52	34.67	34.67	-1.11%	106,100
Jan 8, 2026	34.97	35.27	34.93	35.06	35.06	0.26%	222,600
Jan 7, 2026	34.00	34.98	34.00	34.97	34.97	1.95%	386,600
Jan 6, 2026	34.10	34.30	34.10	34.30	34.30	0.59%	105,800
Jan 5, 2026	33.99	34.17	33.88	34.10	34.10	0.32%	146,500
Jan 2, 2026	33.86	34.00	33.83	33.99	33.99	0.44%	63,600