Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	27.12	27.12	26.76	26.87	26.87	-0.92%	138,700
Jul 17, 2026	27.01	27.25	26.95	27.12	27.12	-0.15%	153,500
Jul 16, 2026	26.98	27.19	26.76	27.16	27.16	0.93%	263,600
Jul 15, 2026	26.62	26.91	26.51	26.91	26.91	1.36%	173,300
Jul 14, 2026	26.71	26.90	26.40	26.55	26.55	-0.56%	289,800
Jul 13, 2026	27.36	27.40	26.57	26.70	26.70	-2.41%	220,800
Jul 10, 2026	27.36	27.57	27.10	27.36	27.36	0.33%	198,000
Jul 9, 2026	27.00	27.27	26.86	27.27	27.27	0.26%	205,500
Jul 8, 2026	27.62	27.62	27.04	27.20	27.20	-1.52%	230,200
Jul 7, 2026	27.48	27.70	27.22	27.62	27.62	0.44%	174,600
Jul 6, 2026	27.36	27.50	27.20	27.50	27.50	0.33%	111,600
Jul 3, 2026	27.14	27.58	27.04	27.41	27.41	0.99%	170,900
Jul 2, 2026	26.60	27.44	26.60	27.14	27.14	2.34%	257,400
Jul 1, 2026	26.92	26.96	26.50	26.52	26.52	-1.49%	258,300
Jun 30, 2026	26.88	26.96	26.65	26.92	26.92	-0.04%	204,600
Jun 29, 2026	26.69	27.00	26.62	26.93	26.93	0.71%	120,400
Jun 26, 2026	27.05	27.05	26.50	26.74	26.74	-0.96%	241,500
Jun 25, 2026	26.72	27.43	26.72	27.00	27.00	1.05%	382,700
Jun 24, 2026	26.44	26.80	26.44	26.72	26.72	1.06%	2,028,300
Jun 23, 2026	26.88	26.96	26.40	26.44	26.44	-1.64%	368,100
Jun 22, 2026	27.43	27.43	26.80	26.88	26.88	-1.97%	428,900
Jun 19, 2026	27.29	27.66	27.12	27.42	27.42	0.88%	450,700
Jun 18, 2026	27.61	27.86	27.18	27.18	27.18	-1.49%	527,600
Jun 17, 2026	28.35	28.35	27.59	27.59	27.59	-2.68%	326,200
Jun 16, 2026	29.02	29.08	28.29	28.35	28.35	-2.58%	230,700
Jun 15, 2026	28.62	29.34	28.62	29.10	29.10	1.71%	224,600
Jun 12, 2026	28.65	28.81	28.41	28.61	28.61	-0.14%	141,000
Jun 11, 2026	28.20	28.94	27.90	28.65	28.65	1.31%	218,400
Jun 10, 2026	27.87	28.48	27.37	28.28	28.28	1.54%	288,400
Jun 9, 2026	27.40	28.09	27.20	27.85	27.85	1.27%	355,300
Jun 8, 2026	28.20	28.20	26.01	27.50	27.50	-2.96%	258,800
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