Jardine Cycle & Carriage Share Price History (SGX:C07)

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 18.150
-0.130 / -0.71%

Share Price as of: 2020-09-29 17:16

Market / ISIN Code: SGX Mainboard / SG1B51001017

GICS^® Sector / Industry Group / Industry: Consumer Discretionary / Retailing / Distributors

JARDINE CYCLE & CARRIAGE LTD C07.SI Share Price Chart Loading In Progress ...

Trade Date		Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2020-09-29		18.460	18.540	18.080	18.150	-0.130	-0.7	621,000	11,349,728	82,165	-
2020-09-28		18.400	18.540	18.200	18.280	-0.070	-0.4	416,900	7,658,829	41,000	-
2020-09-25		18.090	18.420	18.070	18.350	0.260	1.4	388,300	7,095,168	34,300	-
2020-09-24		18.030	18.360	18.030	18.090	-0.240	-1.3	520,000	9,435,756	119,000	-
2020-09-23		18.190	18.400	18.040	18.330	0.160	0.9	513,000	9,348,411	65,300	-
2020-09-22		18.210	18.380	18.060	18.170	-0.050	-0.3	408,200	7,410,652	92,200	-
2020-09-21		18.310	18.620	18.200	18.220	-0.130	-0.7	467,300	8,602,753	65,900	-
2020-09-18		18.590	18.590	18.170	18.350	-0.100	-0.5	582,600	10,689,592	95,200	-
2020-09-17		18.680	18.730	18.380	18.450	-0.120	-0.6	882,600	16,363,256	110,925	-
2020-09-16		18.100	18.600	18.100	18.570	0.580	3.2	928,000	17,082,946	65,400	-
2020-09-15		18.030	18.260	17.870	17.990	0.070	0.4	658,400	11,864,915	189,400	-
2020-09-14		17.990	18.010	17.910	17.920	-0.030	-0.2	347,600	6,243,774	65,000	-
2020-09-11		17.830	18.000	17.800	17.950	0.050	0.3	680,300	12,186,649	159,100	-
2020-09-10		18.600	18.600	17.800	17.900	-0.530	-2.9	1,113,150	20,057,647	251,775	-
2020-09-09		18.200	18.500	18.060	18.430	0.120	0.7	834,100	15,290,635	87,400	-
2020-09-08		18.420	18.550	18.300	18.310	-0.020	-0.1	588,200	10,817,435	125,000	-
2020-09-07		18.540	18.540	18.270	18.330	-0.230	-1.2	448,600	8,243,221	117,500	-
2020-09-04		18.580	18.770	18.410	18.560	-0.290	-1.5	835,900	15,489,595	231,300	-
2020-09-03		19.180	19.250	18.770	18.850	-0.260	-1.4	735,300	13,849,564	121,600	-
2020-09-02	XD	18.900	19.140	18.870	19.110	0.270	1.4	598,200	11,392,143	69,028	-
2020-09-01	XD	18.850	18.970	18.760	18.840	-0.110	-0.6	547,900	10,326,267	83,200	-
2020-08-31	CD	19.270	19.270	18.900	18.950	-0.160	-0.8	564,700	10,751,137	91,400	-
2020-08-28	CD	19.350	19.480	18.930	19.110	-0.020	-0.1	735,500	14,131,385	131,400	-
2020-08-27	CD	19.400	19.460	19.020	19.130	-0.350	-1.8	604,200	11,556,365	78,601	-
2020-08-26	CD	19.270	19.480	19.050	19.480	0.330	1.7	726,100	14,004,760	53,800	-
2020-08-25	CD	19.080	19.560	18.990	19.150	0.240	1.3	1,261,000	24,325,695	10,900	-
2020-08-24	CD	18.980	19.040	18.870	18.910	-0.070	-0.4	253,600	4,806,512	33,600	-
2020-08-21	CD	19.050	19.110	18.860	18.980	-0.010	-0.1	726,700	13,802,485	72,500	-
2020-08-20	CD	18.900	19.100	18.680	18.990	-0.010	-0.1	561,700	10,602,818	56,500	-
2020-08-19	CD	18.990	19.120	18.940	19.000	-	-	922,100	17,521,139	36,523	-
2020-08-18	CD	19.100	19.140	18.880	19.000	0.070	0.4	749,100	14,217,924	123,500	-
2020-08-17	CD	19.200	19.200	18.880	18.930	-0.100	-0.5	835,400	15,849,064	173,600	-
2020-08-14	CD	19.540	19.850	19.030	19.030	-0.380	-2.0	1,853,800	35,873,238	52,400	-
2020-08-13	CD	19.520	19.970	19.240	19.410	0.090	0.5	2,350,400	46,102,218	16,600	-
2020-08-12	CD	19.270	19.440	18.930	19.320	-0.050	-0.3	933,500	17,890,994	69,600	-
2020-08-11	CD	19.450	19.680	19.100	19.370	-0.010	-0.1	796,700	15,456,285	98,700	-
2020-08-07	CD	19.600	19.600	19.330	19.380	-0.120	-0.6	596,600	11,598,798	25,900	-
2020-08-06	CD	19.660	19.790	19.380	19.500	-	-	1,246,500	24,322,811	66,800	-
2020-08-05	CD	19.640	19.720	19.400	19.500	-	-	925,600	18,057,038	74,100	-
2020-08-04	CD	18.950	19.740	18.730	19.500	0.790	4.2	1,668,900	32,519,013	78,321	-
2020-08-03	CD	19.910	19.910	18.610	18.710	-1.290	-6.5	1,584,200	30,273,453	433,100	-
2020-07-30		19.920	20.180	19.700	20.000	-	-	1,076,200	21,448,810	38,800	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Consumer Discretionary sector stocks @ Market > Share Price Performance > Consumer Discretionary Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price