Jardine Cycle & Carriage Limited (SGX:C07)
Singapore · Delayed Price · Currency is SGD 33.63
-0.40 (-1.18%)
Dec 4, 2025, 10:30 AM SGT
Jardine Cycle & Carriage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 34.02 | 34.02 | 33.52 | 33.70 | - | -0.97% | 14,500 |
| Dec 3, 2025 | 33.90 | 34.16 | 33.89 | 34.03 | 34.03 | 0.38% | 102,700 |
| Dec 2, 2025 | 33.64 | 33.94 | 33.50 | 33.90 | 33.90 | 0.56% | 116,600 |
| Dec 1, 2025 | 34.14 | 34.20 | 33.54 | 33.71 | 33.71 | -1.26% | 107,500 |
| Nov 28, 2025 | 33.98 | 34.20 | 33.85 | 34.14 | 34.14 | 0.47% | 164,000 |
| Nov 27, 2025 | 33.25 | 33.98 | 33.14 | 33.98 | 33.98 | 2.29% | 487,700 |
| Nov 26, 2025 | 33.08 | 33.25 | 33.01 | 33.22 | 33.22 | 0.36% | 92,100 |
| Nov 25, 2025 | 33.00 | 33.29 | 32.69 | 33.10 | 33.10 | 0.33% | 176,900 |
| Nov 24, 2025 | 32.36 | 32.99 | 32.35 | 32.99 | 32.99 | 1.26% | 137,300 |
| Nov 21, 2025 | 32.89 | 32.89 | 32.18 | 32.58 | 32.58 | -0.67% | 89,100 |
| Nov 20, 2025 | 32.59 | 32.80 | 32.40 | 32.80 | 32.80 | 0.68% | 146,400 |
| Nov 19, 2025 | 31.92 | 32.70 | 31.71 | 32.58 | 32.58 | 3.00% | 203,200 |
| Nov 18, 2025 | 31.56 | 32.18 | 31.56 | 31.63 | 31.63 | -1.83% | 233,000 |
| Nov 17, 2025 | 31.79 | 32.30 | 31.79 | 32.22 | 32.22 | 1.35% | 131,700 |
| Nov 14, 2025 | 32.10 | 32.26 | 31.66 | 31.79 | 31.79 | -2.03% | 268,400 |
| Nov 13, 2025 | 32.57 | 32.57 | 32.18 | 32.45 | 32.45 | -0.37% | 95,500 |
| Nov 12, 2025 | 32.47 | 32.67 | 32.42 | 32.57 | 32.57 | -0.28% | 79,500 |
| Nov 11, 2025 | 32.70 | 33.00 | 32.64 | 32.66 | 32.66 | -0.24% | 75,300 |
| Nov 10, 2025 | 32.68 | 32.90 | 32.44 | 32.74 | 32.74 | 0.12% | 66,500 |
| Nov 7, 2025 | 33.05 | 33.05 | 32.47 | 32.70 | 32.70 | -1.21% | 106,000 |
| Nov 6, 2025 | 32.74 | 33.15 | 32.45 | 33.10 | 33.10 | 1.10% | 190,600 |
| Nov 5, 2025 | 32.80 | 32.80 | 32.29 | 32.74 | 32.74 | -0.24% | 117,600 |
| Nov 4, 2025 | 33.30 | 33.30 | 32.52 | 32.82 | 32.82 | -1.74% | 150,400 |
| Nov 3, 2025 | 32.50 | 33.47 | 32.50 | 33.40 | 33.40 | 2.80% | 301,800 |
| Oct 31, 2025 | 32.40 | 32.76 | 32.40 | 32.49 | 32.49 | 0.28% | 436,400 |
| Oct 30, 2025 | 32.48 | 32.70 | 32.26 | 32.40 | 32.40 | -1.07% | 119,300 |
| Oct 29, 2025 | 32.53 | 32.80 | 32.45 | 32.75 | 32.75 | 0.65% | 228,200 |
| Oct 28, 2025 | 32.20 | 32.78 | 31.98 | 32.54 | 32.54 | 1.06% | 326,900 |
| Oct 27, 2025 | 31.81 | 32.20 | 31.74 | 32.20 | 32.20 | 1.10% | 231,000 |
| Oct 24, 2025 | 31.05 | 31.88 | 30.90 | 31.85 | 31.85 | 2.48% | 334,000 |
| Oct 23, 2025 | 30.09 | 31.25 | 30.06 | 31.08 | 31.08 | 3.26% | 337,300 |
| Oct 22, 2025 | 29.27 | 30.10 | 29.26 | 30.10 | 30.10 | 2.77% | 477,200 |
| Oct 21, 2025 | 28.72 | 29.29 | 28.72 | 29.29 | 29.29 | 2.48% | 244,000 |
| Oct 17, 2025 | 28.56 | 28.74 | 28.50 | 28.58 | 28.58 | -0.59% | 90,500 |
| Oct 16, 2025 | 28.73 | 28.80 | 28.55 | 28.75 | 28.75 | 0.03% | 67,400 |
| Oct 15, 2025 | 28.48 | 29.07 | 28.47 | 28.74 | 28.74 | 0.84% | 188,500 |
| Oct 14, 2025 | 28.53 | 28.81 | 28.37 | 28.50 | 28.50 | -0.11% | 120,800 |
| Oct 13, 2025 | 28.47 | 28.56 | 28.10 | 28.53 | 28.53 | -0.45% | 94,000 |
| Oct 10, 2025 | 29.01 | 29.30 | 28.66 | 28.66 | 28.66 | -1.85% | 140,400 |
| Oct 9, 2025 | 28.94 | 29.22 | 28.94 | 29.20 | 29.20 | 0.90% | 53,200 |
| Oct 8, 2025 | 29.20 | 29.20 | 28.80 | 28.94 | 28.94 | -0.96% | 67,200 |
| Oct 7, 2025 | 29.11 | 29.30 | 29.00 | 29.22 | 29.22 | 0.41% | 117,000 |
| Oct 6, 2025 | 28.94 | 29.12 | 28.92 | 29.10 | 29.10 | 0.73% | 121,500 |
| Oct 3, 2025 | 28.68 | 28.94 | 28.60 | 28.89 | 28.89 | 0.73% | 65,300 |
| Oct 2, 2025 | 28.50 | 28.69 | 28.47 | 28.68 | 28.68 | 0.17% | 46,000 |
| Oct 1, 2025 | 28.59 | 28.81 | 28.52 | 28.63 | 28.63 | -0.17% | 37,000 |
| Sep 30, 2025 | 28.55 | 28.80 | 28.55 | 28.68 | 28.68 | -0.07% | 35,900 |
| Sep 29, 2025 | 28.65 | 28.78 | 28.57 | 28.70 | 28.70 | 0.07% | 43,000 |
| Sep 26, 2025 | 28.70 | 28.78 | 28.53 | 28.68 | 28.68 | -0.49% | 61,600 |
| Sep 25, 2025 | 28.97 | 29.02 | 28.29 | 28.82 | 28.82 | -0.52% | 84,400 |