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 2021-01-25 23.500 23.550 23.200 23.300 0.050 0.2 974,300 22,710,876 57,200 - 2021-01-22 23.290 23.880 23.190 23.250 0.070 0.3 1,096,400 25,674,084 70,000 - 2021-01-21 22.500 23.220 22.500 23.180 0.630 2.8 797,600 18,314,567 61,500 - 2021-01-20 22.450 22.630 22.450 22.550 0.140 0.6 729,200 16,433,465 41,300 - 2021-01-19 22.520 22.660 22.400 22.410 -0.010 - 331,500 7,454,353 11,500 - 2021-01-18 22.640 22.650 22.260 22.420 -0.230 -1.0 682,700 15,283,893 22,700 - 2021-01-15 22.620 22.790 22.350 22.650 0.010 - 671,200 15,177,469 20,700 - 2021-01-14 22.800 22.850 22.500 22.640 -0.160 -0.7 794,600 18,011,072 58,800 - 2021-01-13 22.050 22.930 22.050 22.800 0.720 3.3 1,531,200 34,724,703 68,600 - 2021-01-12 21.710 22.250 21.710 22.080 0.080 0.4 889,300 19,649,258 45,896 - 2021-01-11 21.210 22.050 21.200 22.000 1.220 5.9 1,618,200 35,308,924 63,800 - 2021-01-08 19.970 20.850 19.880 20.780 0.950 4.8 1,084,100 22,270,088 49,600 - 2021-01-07 19.900 19.920 19.800 19.830 0.120 0.6 305,300 6,062,666 47,300 - 2021-01-06 19.900 19.980 19.710 19.710 -0.160 -0.8 419,200 8,323,130 12,900 - 2021-01-05 19.600 19.870 19.530 19.870 0.190 1.0 396,300 7,844,049 20,400 - 2021-01-04 19.550 19.710 19.280 19.680 0.130 0.7 663,700 12,936,528 77,800 - 2020-12-31 19.530 19.600 19.440 19.550 0.100 0.5 165,800 3,237,592 13,200 - 2020-12-30 19.510 19.530 19.410 19.450 -0.050 -0.3 496,400 9,661,502 5,904 - 2020-12-29 19.590 19.680 19.420 19.500 0.040 0.2 375,000 7,314,313 9,100 - 2020-12-28 19.600 19.680 19.380 19.460 -0.140 -0.7 421,000 8,212,584 28,000 - 2020-12-24 19.560 19.700 19.510 19.600 0.050 0.3 110,400 2,158,780 - - 2020-12-23 19.650 19.700 19.520 19.550 -0.020 -0.1 328,100 6,428,916 8,400 - 2020-12-22 19.970 19.990 19.500 19.570 -0.290 -1.5 978,900 19,210,317 118,100 - 2020-12-21 19.960 20.100 19.830 19.860 -0.090 -0.5 646,500 12,880,337 34,700 - 2020-12-18 20.080 20.200 19.950 19.950 -0.250 -1.2 1,343,500 26,857,563 72,200 - 2020-12-17 20.300 20.410 20.040 20.200 -0.050 -0.2 539,100 10,896,001 54,000 - 2020-12-16 20.150 20.300 20.020 20.250 0.140 0.7 846,200 17,114,363 72,300 - 2020-12-15 20.100 20.300 19.940 20.110 0.080 0.4 982,900 19,807,588 54,300 - 2020-12-14 20.000 20.120 19.900 20.030 0.180 0.9 519,100 10,391,276 47,300 - 2020-12-11 20.150 20.180 19.850 19.850 -0.150 -0.8 561,900 11,194,043 59,700 - 2020-12-10 19.970 20.230 19.800 20.000 -0.070 -0.3 498,100 9,969,371 8,300 - 2020-12-09 19.950 20.160 19.950 20.070 0.060 0.3 617,400 12,377,211 14,700 - 2020-12-08 20.500 20.500 20.010 20.010 -0.350 -1.7 712,800 14,322,918 13,900 - 2020-12-07 20.500 20.660 20.110 20.360 -0.020 -0.1 772,700 15,779,141 1,328 - 2020-12-04 19.730 20.410 19.730 20.380 0.640 3.2 1,277,700 25,786,047 24,800 - 2020-12-03 19.750 19.840 19.520 19.740 -0.010 -0.1 855,000 16,856,077 8,300 - 2020-12-02 19.700 19.920 19.430 19.750 0.040 0.2 1,341,700 26,444,097 2,100 - 2020-12-01 19.650 20.040 19.630 19.710 0.300 1.5 1,660,135 32,889,382 14,100 - 2020-11-30 20.500 20.590 19.410 19.410 -1.590 -7.6 14,932,700 292,485,287 184,600 - 2020-11-27 21.100 21.200 20.870 21.000 -0.280 -1.3 821,000 17,283,565 41,200 - 2020-11-26 21.330 21.340 21.150 21.280 -0.150 -0.7 470,600 9,995,634 85,360 -
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