Skip to main content
logo
Jardine Matheson Southeast Asia Limited (SGX:C07)
Singapore flag Singapore · Delayed Price · Currency is SGD
22.85
+0.45 (2.01%)
Oct 23, 2026, 3:50 PM SGT

SGX:C07 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202622.3722.9822.2122.8522.852.01%273,200
Oct 22, 202623.0123.0122.3622.4022.40-2.40%430,280
Oct 21, 202623.1823.3622.9022.9522.95-1.08%400,780
Oct 20, 202623.6523.6522.7523.2023.20-1.65%643,330
Oct 19, 202623.7023.8123.4523.5923.59-0.46%679,450
Oct 16, 202624.7024.7023.4123.7023.70-5.28%820,570
Oct 15, 202625.0025.2524.9025.0225.020.08%299,450
Oct 14, 202626.0026.0024.8225.0025.00-3.25%563,560
Oct 13, 202626.3426.4925.7725.8425.84-1.37%397,080
Oct 12, 202625.8326.4525.7726.2026.201.43%259,110
Oct 9, 202626.0926.0925.3425.8325.83-1.22%701,080
Oct 8, 202626.4026.4025.5026.1526.15-1.53%488,260
Oct 7, 202629.2329.4727.0327.0326.56-7.75%545,990
Oct 6, 202626.8529.6026.8229.3028.7910.36%1,184,510
Oct 5, 202626.4926.6626.0926.5526.080.23%366,230
Oct 2, 202626.0226.6625.8126.4926.031.88%329,200
Oct 1, 202626.3126.3125.8126.0025.54-1.52%413,100
Sep 30, 202626.8026.8026.3126.4025.94-1.16%265,700
Sep 29, 202626.9426.9426.6026.7126.24-0.48%142,000
Sep 28, 202626.7026.9026.6326.8426.370.68%221,300
Sep 25, 202626.9726.9726.6326.6626.19-0.78%129,200
Sep 24, 202626.8027.0026.7026.8726.400.71%119,000
Sep 23, 202626.9527.1526.6826.6826.21-0.93%208,200
Sep 22, 202626.8326.9726.7026.9326.460.56%184,900
Sep 21, 202626.7826.9826.7026.7826.310.37%148,941
Sep 18, 202627.1527.1526.5826.6826.21-1.55%548,800
Sep 17, 202626.9027.1726.5627.1026.630.74%338,000
Sep 16, 202627.0827.0926.7526.9026.43-1.03%266,900
Sep 15, 202627.3027.3227.0727.1826.70-0.29%133,700
Sep 14, 202627.4427.5527.1027.2626.78-0.44%114,200
Sep 11, 202627.5527.6027.3027.3826.90-1.23%131,000
Sep 10, 202627.4127.7327.2227.7227.230.73%164,700
Sep 9, 202627.5727.6027.3027.5227.04-0.18%98,200
Sep 8, 202627.5127.7027.2227.5727.09-0.29%145,800
Sep 7, 202626.9427.8226.9327.6527.172.79%297,400
Sep 4, 202627.0327.2926.8026.9026.43-0.99%259,500
Sep 3, 202627.1527.2726.9527.1726.690.48%216,100
Sep 2, 202626.9227.0726.6127.0426.570.22%98,600
Sep 1, 202626.8627.0426.5026.9826.511.15%163,400
Aug 31, 202627.2027.2727.0227.0326.21-0.59%254,700
Aug 28, 202626.9027.2126.8327.1926.360.67%183,800
Aug 27, 202627.1027.1226.8327.0126.19-0.70%224,800
Aug 26, 202627.2927.3927.1127.2026.37-0.11%215,100
Aug 25, 202627.8227.8327.2327.2326.40-1.55%136,600
Aug 24, 202627.6428.0127.6227.6626.820.29%165,700
Aug 21, 202627.6428.1227.3327.5826.740.29%209,700
Aug 20, 202627.2027.6627.2027.5026.661.18%104,200
Aug 19, 202627.6427.6427.1127.1826.35-0.88%212,100
Aug 18, 202627.6527.7827.4127.4226.58-0.83%123,300
Aug 17, 202627.6127.7027.4527.6526.810.25%84,600