Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.03	27.29	26.80	26.90	26.90	-0.99%	259,500
Sep 3, 2026	27.15	27.27	26.95	27.17	27.17	0.48%	216,100
Sep 2, 2026	26.92	27.07	26.61	27.04	27.04	0.22%	98,600
Sep 1, 2026	26.86	27.04	26.50	26.98	26.98	1.15%	163,400
Aug 31, 2026	27.20	27.27	27.02	27.03	26.67	-0.59%	254,700
Aug 28, 2026	26.90	27.21	26.83	27.19	26.83	0.67%	183,800
Aug 27, 2026	27.10	27.12	26.83	27.01	26.65	-0.70%	224,800
Aug 26, 2026	27.29	27.39	27.11	27.20	26.84	-0.11%	215,100
Aug 25, 2026	27.82	27.83	27.23	27.23	26.87	-1.55%	136,600
Aug 24, 2026	27.64	28.01	27.62	27.66	27.29	0.29%	165,700
Aug 21, 2026	27.64	28.12	27.33	27.58	27.22	0.29%	209,700
Aug 20, 2026	27.20	27.66	27.20	27.50	27.14	1.18%	104,200
Aug 19, 2026	27.64	27.64	27.11	27.18	26.82	-0.88%	212,100
Aug 18, 2026	27.65	27.78	27.41	27.42	27.06	-0.83%	123,300
Aug 17, 2026	27.61	27.70	27.45	27.65	27.29	0.25%	84,600
Aug 14, 2026	27.30	27.69	26.91	27.58	27.22	1.06%	198,200
Aug 13, 2026	27.91	27.91	27.20	27.29	26.93	-2.12%	299,200
Aug 12, 2026	28.57	28.57	27.85	27.88	27.51	-1.90%	324,400
Aug 11, 2026	28.30	28.59	28.21	28.42	28.04	0.46%	159,400
Aug 7, 2026	28.41	28.61	28.20	28.29	27.92	-0.18%	187,000
Aug 6, 2026	28.21	28.44	28.11	28.34	27.97	0.50%	109,600
Aug 5, 2026	28.21	28.48	28.00	28.20	27.83	0.07%	143,100
Aug 4, 2026	28.44	28.59	28.18	28.18	27.81	-0.25%	128,000
Aug 3, 2026	29.30	29.40	27.94	28.25	27.88	-3.91%	330,900
Jul 31, 2026	29.29	30.49	29.02	29.40	29.01	3.78%	636,600
Jul 30, 2026	28.10	28.48	27.85	28.33	27.96	0.82%	194,000
Jul 29, 2026	27.49	28.10	27.30	28.10	27.73	2.22%	153,600
Jul 28, 2026	27.43	27.61	27.28	27.49	27.13	0.18%	236,200
Jul 27, 2026	27.24	27.50	26.96	27.44	27.08	1.82%	199,200
Jul 24, 2026	27.38	27.40	26.91	26.95	26.59	-1.79%	114,300
Jul 23, 2026	28.09	28.10	27.37	27.44	27.08	-1.96%	544,300
Jul 22, 2026	27.71	28.10	27.41	27.99	27.62	1.41%	204,100
Jul 21, 2026	26.98	27.92	26.98	27.60	27.24	2.72%	303,400
Jul 20, 2026	27.12	27.12	26.76	26.87	26.52	-0.92%	138,700
Jul 17, 2026	27.01	27.25	26.95	27.12	26.76	-0.15%	153,500
Jul 16, 2026	26.98	27.19	26.76	27.16	26.80	0.93%	263,600
Jul 15, 2026	26.62	26.91	26.51	26.91	26.55	1.36%	173,300
Jul 14, 2026	26.71	26.90	26.40	26.55	26.20	-0.56%	289,800
Jul 13, 2026	27.36	27.40	26.57	26.70	26.35	-2.41%	220,800
Jul 10, 2026	27.36	27.57	27.10	27.36	27.00	0.33%	198,000
Jul 9, 2026	27.00	27.27	26.86	27.27	26.91	0.26%	205,500
Jul 8, 2026	27.62	27.62	27.04	27.20	26.84	-1.52%	230,200
Jul 7, 2026	27.48	27.70	27.22	27.62	27.26	0.44%	174,600
Jul 6, 2026	27.36	27.50	27.20	27.50	27.14	0.33%	111,600
Jul 3, 2026	27.14	27.58	27.04	27.41	27.05	0.99%	170,900
Jul 2, 2026	26.60	27.44	26.60	27.14	26.78	2.34%	257,400
Jul 1, 2026	26.92	26.96	26.50	26.52	26.17	-1.49%	258,300
Jun 30, 2026	26.88	26.96	26.65	26.92	26.56	-0.04%	204,600
Jun 29, 2026	26.69	27.00	26.62	26.93	26.57	0.71%	120,400
Jun 26, 2026	27.05	27.05	26.50	26.74	26.39	-0.96%	241,500