Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.20	28.20	27.69	27.69	-	-2.29%	37,700
Jun 5, 2026	28.70	28.70	28.34	28.34	28.34	-1.25%	195,300
Jun 4, 2026	28.83	28.84	28.56	28.70	28.70	-0.45%	197,700
Jun 3, 2026	29.31	29.31	28.77	28.83	28.83	-1.44%	287,600
Jun 2, 2026	29.79	29.79	29.02	29.25	29.25	-1.18%	197,000
May 29, 2026	30.10	30.10	29.44	29.60	29.60	-1.56%	603,100
May 28, 2026	30.16	30.46	29.30	30.07	30.07	0.23%	766,400
May 26, 2026	31.38	31.38	29.92	30.00	30.00	-4.40%	809,300
May 25, 2026	31.68	31.80	31.35	31.38	31.38	-0.85%	132,800
May 22, 2026	32.70	32.70	31.65	31.65	31.65	-0.83%	463,260
May 21, 2026	33.38	33.38	32.90	33.00	31.91	-0.33%	408,400
May 20, 2026	33.43	33.45	33.11	33.11	32.02	-0.96%	300,300
May 19, 2026	33.20	33.60	33.10	33.43	32.33	1.00%	246,700
May 18, 2026	32.91	33.20	32.73	33.10	32.01	0.67%	254,300
May 15, 2026	32.90	33.15	32.81	32.88	31.80	-0.06%	257,300
May 14, 2026	32.81	32.94	32.78	32.90	31.82	0.37%	149,100
May 13, 2026	33.05	33.25	32.73	32.78	31.70	-0.76%	209,300
May 12, 2026	33.15	33.30	33.00	33.03	31.94	-	139,700
May 11, 2026	32.90	33.59	32.69	33.03	31.94	0.46%	212,800
May 8, 2026	32.61	33.06	32.35	32.88	31.80	1.51%	203,600
May 7, 2026	32.50	32.57	32.32	32.39	31.32	-0.03%	135,000
May 6, 2026	32.60	32.60	32.22	32.40	31.33	-0.22%	343,800
May 5, 2026	32.50	32.50	32.22	32.47	31.40	-0.15%	237,000
May 4, 2026	32.66	33.04	32.50	32.52	31.45	-0.18%	294,900
Apr 30, 2026	32.76	33.03	32.42	32.58	31.51	-0.31%	197,800
Apr 29, 2026	32.96	33.19	32.68	32.68	31.60	-0.85%	156,300
Apr 28, 2026	33.07	33.20	32.96	32.96	31.88	-0.27%	207,000
Apr 27, 2026	33.19	33.46	33.02	33.05	31.96	-0.45%	132,800
Apr 24, 2026	33.26	33.56	33.20	33.20	32.11	-0.21%	207,500
Apr 23, 2026	33.55	33.67	33.26	33.27	32.17	-1.28%	132,600
Apr 22, 2026	33.50	33.83	33.50	33.70	32.59	0.18%	108,800
Apr 21, 2026	33.74	33.80	33.52	33.64	32.53	0.21%	102,900
Apr 20, 2026	33.93	33.93	33.53	33.57	32.47	-1.03%	146,900
Apr 17, 2026	33.71	33.99	33.55	33.92	32.80	0.65%	74,000
Apr 16, 2026	33.99	33.99	33.69	33.70	32.59	-0.15%	74,300
Apr 15, 2026	33.95	34.20	33.75	33.75	32.64	-0.59%	227,100
Apr 14, 2026	34.10	34.26	33.85	33.95	32.83	-0.90%	216,000
Apr 13, 2026	34.46	34.46	33.91	34.26	33.13	-0.55%	235,900
Apr 10, 2026	34.19	34.52	33.88	34.45	33.32	0.79%	341,800
Apr 9, 2026	34.46	34.46	34.12	34.18	33.05	-0.52%	82,600
Apr 8, 2026	34.33	34.55	34.11	34.36	33.23	0.94%	127,000
Apr 7, 2026	34.10	34.31	33.84	34.04	32.92	-0.32%	135,300
Apr 6, 2026	34.31	34.31	34.02	34.15	33.03	-0.47%	85,100
Apr 2, 2026	34.33	34.67	33.85	34.31	33.18	-0.32%	230,200
Apr 1, 2026	34.90	35.27	34.02	34.42	33.29	-0.55%	239,000
Mar 31, 2026	35.09	35.26	34.56	34.61	33.47	-2.07%	134,900
Mar 30, 2026	34.91	35.68	34.83	35.34	34.18	1.23%	128,200
Mar 27, 2026	35.10	35.35	34.86	34.91	33.76	-0.68%	120,700
Mar 26, 2026	35.35	35.78	35.00	35.15	33.99	-0.14%	156,100
Mar 25, 2026	34.11	35.24	34.05	35.20	34.04	3.65%	277,600