Jardine Cycle & Carriage Limited (SGX:C07)
Singapore · Delayed Price · Currency is SGD 27.49
+0.12 (0.44%)
Sep 5, 2025, 5:04 PM SGT
Jardine Cycle & Carriage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.57 | 27.68 | 27.41 | 27.49 | 27.49 | 0.44% | 94,100 |
| Sep 4, 2025 | 27.35 | 27.46 | 27.22 | 27.37 | 27.37 | -0.11% | 110,400 |
| Sep 3, 2025 | 27.49 | 27.53 | 27.31 | 27.40 | 27.40 | -0.07% | 82,800 |
| Sep 2, 2025 | 27.45 | 27.62 | 27.30 | 27.42 | 27.42 | -0.62% | 111,700 |
| Sep 1, 2025 | 27.98 | 27.98 | 27.30 | 27.59 | 27.59 | -2.44% | 171,200 |
| Aug 29, 2025 | 28.40 | 28.58 | 28.25 | 28.28 | 27.92 | -0.46% | 152,100 |
| Aug 28, 2025 | 28.52 | 28.69 | 28.29 | 28.41 | 28.05 | -0.63% | 102,300 |
| Aug 27, 2025 | 28.58 | 28.76 | 28.49 | 28.59 | 28.23 | -0.03% | 77,300 |
| Aug 26, 2025 | 28.82 | 28.94 | 28.51 | 28.60 | 28.24 | -0.76% | 150,100 |
| Aug 25, 2025 | 28.86 | 29.05 | 28.34 | 28.82 | 28.45 | -0.14% | 282,000 |
| Aug 22, 2025 | 28.86 | 28.96 | 28.67 | 28.86 | 28.49 | -0.21% | 221,800 |
| Aug 21, 2025 | 28.52 | 29.04 | 28.42 | 28.92 | 28.55 | 0.80% | 434,500 |
| Aug 20, 2025 | 27.87 | 28.77 | 27.86 | 28.69 | 28.33 | 2.76% | 819,000 |
| Aug 19, 2025 | 26.63 | 28.05 | 26.41 | 27.92 | 27.57 | 4.92% | 626,600 |
| Aug 18, 2025 | 26.47 | 26.65 | 26.44 | 26.61 | 26.27 | 0.53% | 124,400 |
| Aug 15, 2025 | 26.46 | 26.51 | 26.40 | 26.47 | 26.13 | 0.15% | 70,300 |
| Aug 14, 2025 | 26.41 | 26.51 | 26.36 | 26.43 | 26.09 | -0.23% | 56,500 |
| Aug 13, 2025 | 26.30 | 26.50 | 26.08 | 26.49 | 26.15 | 1.88% | 129,100 |
| Aug 12, 2025 | 26.00 | 26.21 | 25.90 | 26.00 | 25.67 | 0.23% | 109,300 |
| Aug 11, 2025 | 25.85 | 26.02 | 25.85 | 25.94 | 25.61 | 0.35% | 53,700 |
| Aug 8, 2025 | 25.90 | 25.92 | 25.65 | 25.85 | 25.52 | 0.43% | 69,200 |
| Aug 7, 2025 | 25.98 | 25.98 | 25.71 | 25.74 | 25.41 | -0.27% | 92,600 |
| Aug 6, 2025 | 25.71 | 26.04 | 25.65 | 25.81 | 25.48 | 0.04% | 88,900 |
| Aug 5, 2025 | 26.17 | 26.20 | 25.77 | 25.80 | 25.47 | -0.96% | 141,300 |
| Aug 4, 2025 | 25.81 | 26.20 | 25.57 | 26.05 | 25.72 | 0.93% | 136,600 |
| Aug 1, 2025 | 26.27 | 26.35 | 25.81 | 25.81 | 25.48 | -2.05% | 196,300 |
| Jul 31, 2025 | 27.10 | 27.10 | 26.35 | 26.35 | 26.02 | -3.66% | 252,400 |
| Jul 30, 2025 | 27.35 | 27.54 | 27.33 | 27.35 | 27.00 | -0.62% | 119,400 |
| Jul 29, 2025 | 27.41 | 27.54 | 27.21 | 27.52 | 27.17 | 0.44% | 322,400 |
| Jul 28, 2025 | 27.20 | 27.50 | 27.20 | 27.40 | 27.05 | 0.74% | 107,100 |
| Jul 25, 2025 | 27.11 | 27.20 | 27.03 | 27.20 | 26.85 | 0.52% | 154,000 |
| Jul 24, 2025 | 26.98 | 27.07 | 26.80 | 27.06 | 26.72 | 0.41% | 119,200 |
| Jul 23, 2025 | 26.55 | 27.11 | 26.55 | 26.95 | 26.61 | 1.58% | 332,400 |
| Jul 22, 2025 | 26.35 | 26.56 | 26.35 | 26.53 | 26.19 | 0.19% | 88,700 |
| Jul 21, 2025 | 26.28 | 26.50 | 26.21 | 26.48 | 26.14 | 0.76% | 121,200 |
| Jul 18, 2025 | 26.18 | 26.34 | 26.11 | 26.28 | 25.95 | 0.15% | 179,000 |
| Jul 17, 2025 | 25.86 | 26.38 | 25.76 | 26.24 | 25.91 | 1.51% | 355,400 |
| Jul 16, 2025 | 25.49 | 25.85 | 25.45 | 25.85 | 25.52 | 1.61% | 236,900 |
| Jul 15, 2025 | 25.38 | 25.47 | 25.15 | 25.44 | 25.12 | 0.39% | 149,400 |
| Jul 14, 2025 | 25.20 | 25.34 | 25.15 | 25.34 | 25.02 | 0.88% | 112,600 |
| Jul 11, 2025 | 25.55 | 25.55 | 25.07 | 25.12 | 24.80 | -1.41% | 150,500 |
| Jul 10, 2025 | 25.38 | 25.60 | 25.26 | 25.48 | 25.16 | 0.51% | 131,400 |
| Jul 9, 2025 | 24.96 | 25.38 | 24.96 | 25.35 | 25.03 | 1.56% | 216,200 |
| Jul 8, 2025 | 24.91 | 25.05 | 24.83 | 24.96 | 24.64 | 0.08% | 179,200 |
| Jul 7, 2025 | 24.81 | 24.98 | 24.81 | 24.94 | 24.62 | 0.16% | 50,900 |
| Jul 4, 2025 | 24.99 | 24.99 | 24.74 | 24.90 | 24.58 | -0.36% | 82,500 |
| Jul 3, 2025 | 24.81 | 25.08 | 24.61 | 24.99 | 24.67 | 0.48% | 156,500 |
| Jul 2, 2025 | 24.55 | 24.88 | 24.55 | 24.87 | 24.55 | 1.68% | 229,600 |
| Jul 1, 2025 | 24.41 | 24.55 | 24.40 | 24.46 | 24.15 | 0.29% | 86,400 |
| Jun 30, 2025 | 24.19 | 24.39 | 24.09 | 24.39 | 24.08 | 0.83% | 96,300 |