Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	28.57	28.57	28.52	28.52	-	0.35%	600
Aug 11, 2026	28.30	28.59	28.21	28.42	28.42	0.46%	159,400
Aug 7, 2026	28.41	28.61	28.20	28.29	28.29	-0.18%	187,000
Aug 6, 2026	28.21	28.44	28.11	28.34	28.34	0.50%	109,600
Aug 5, 2026	28.21	28.48	28.00	28.20	28.20	0.07%	143,100
Aug 4, 2026	28.44	28.59	28.18	28.18	28.18	-0.25%	128,000
Aug 3, 2026	29.30	29.40	27.94	28.25	28.25	-3.91%	330,900
Jul 31, 2026	29.29	30.49	29.02	29.40	29.40	3.78%	636,600
Jul 30, 2026	28.10	28.48	27.85	28.33	28.33	0.82%	194,000
Jul 29, 2026	27.49	28.10	27.30	28.10	28.10	2.22%	153,600
Jul 28, 2026	27.43	27.61	27.28	27.49	27.49	0.18%	236,200
Jul 27, 2026	27.24	27.50	26.96	27.44	27.44	1.82%	199,200
Jul 24, 2026	27.38	27.40	26.91	26.95	26.95	-1.79%	114,300
Jul 23, 2026	28.09	28.10	27.37	27.44	27.44	-1.96%	544,300
Jul 22, 2026	27.71	28.10	27.41	27.99	27.99	1.41%	204,100
Jul 21, 2026	26.98	27.92	26.98	27.60	27.60	2.72%	303,400
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