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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 32.960
+0.460 / +1.42%

Share Price as of: 2018-06-20 15:09

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
2018-06-19		32.980	33.370	32.460	32.500	-0.700	-2.1	194,700	6,374,602	39,515	-
2018-06-18		33.650	33.650	32.880	33.200	0.050	0.2	199,400	6,615,681	64,875	-
2018-06-14		33.540	33.610	33.100	33.150	-0.660	-2.0	357,200	11,859,852	61,600	-
2018-06-13		34.430	34.450	33.800	33.810	-0.660	-1.9	338,800	11,551,927	81,051	-
2018-06-12		34.500	34.630	34.270	34.470	0.050	0.1	150,800	5,195,504	21,900	-
2018-06-11		34.820	34.820	34.340	34.420	-0.100	-0.3	69,800	2,402,558	19,700	-
2018-06-08		34.920	34.920	34.210	34.520	-0.480	-1.4	185,200	6,419,280	38,000	-
2018-06-07		34.680	35.040	34.350	35.000	0.290	0.8	380,100	13,192,104	63,200	-
2018-06-06		35.150	35.220	34.600	34.710	-0.470	-1.3	165,500	5,759,016	21,800	-
2018-06-05		34.980	35.300	34.980	35.180	0.280	0.8	206,500	7,258,521	71,700	-
2018-06-04		34.660	35.030	34.600	34.900	0.470	1.4	184,200	6,419,676	49,327	-
2018-06-01		34.520	34.850	34.290	34.430	0.070	0.2	220,400	7,597,864	23,506	-
2018-05-31		34.960	35.090	34.310	34.360	-0.060	-0.2	701,200	24,230,208	169,200	-
2018-05-30		34.720	34.970	34.100	34.420	-0.820	-2.3	485,800	16,776,072	93,300	-
2018-05-28		34.520	35.300	34.520	35.240	0.730	2.1	286,100	10,055,654	78,900	-
2018-05-25		35.100	35.120	34.330	34.510	-0.410	-1.2	340,800	11,813,845	112,800	-
2018-05-24		34.500	35.150	34.030	34.920	0.550	1.6	607,600	21,080,680	175,300	-
2018-05-23		33.300	34.550	33.300	34.370	1.070	3.2	1,076,000	36,425,912	52,900	-
2018-05-22		32.780	33.560	32.780	33.300	0.500	1.5	874,400	29,171,340	15,400	-
2018-05-21		33.120	33.180	32.770	32.800	-0.160	-0.5	120,800	3,971,245	17,160	-
2018-05-18		33.220	33.310	32.710	32.960	-0.190	-0.6	155,600	5,140,641	56,800	-
2018-05-17		33.080	33.360	33.010	33.150	0.330	1.0	153,600	5,094,524	40,570	-
2018-05-16		33.180	33.440	32.780	32.820	-0.540	-1.6	240,800	7,944,766	75,445	-
2018-05-15		33.350	33.690	33.140	33.360	-0.030	-0.1	184,200	6,146,625	17,926	-
2018-05-14	XD	33.840	33.910	33.260	33.390	-0.450	-1.3	166,400	5,573,740	42,740	-
2018-05-11	XD	33.130	33.890	33.010	33.840	0.930	2.8	231,700	7,798,934	16,060	-
2018-05-10	XD	33.000	33.100	32.570	32.910	-0.970	-2.9	359,400	11,882,703	29,200	-
2018-05-09	CD	34.110	34.170	33.830	33.880	-0.040	-0.1	299,300	10,172,589	74,800	-
2018-05-08	CD	34.030	34.110	33.800	33.920	-0.110	-0.3	263,100	8,929,023	85,100	-
2018-05-07	CD	34.060	34.190	33.910	34.030	-0.170	-0.5	189,800	6,464,530	35,400	-
2018-05-04	CD	34.050	34.270	33.900	34.200	0.180	0.5	207,700	7,097,425	32,100	-
2018-05-03	CD	34.000	34.320	33.840	34.020	-0.030	-0.1	311,300	10,570,348	57,000	-
2018-05-02	CD	34.050	34.680	34.000	34.050	-0.210	-0.6	492,300	16,822,007	55,100	-
2018-04-30	CD	34.370	34.510	34.100	34.260	-0.250	-0.7	533,100	18,283,102	102,400	-
2018-04-27	CD	34.500	34.550	33.960	34.510	0.200	0.6	352,400	12,085,025	23,700	-
2018-04-26	CD	34.450	34.450	34.000	34.310	0.310	0.9	311,100	10,641,157	63,400	-
2018-04-25	CD	34.500	34.500	33.910	34.000	-0.700	-2.0	304,200	10,377,299	77,600	-
2018-04-24	CD	35.220	35.220	34.470	34.700	-0.220	-0.6	193,200	6,701,927	3,300	-
2018-04-23	CD	35.470	35.560	34.880	34.920	-0.320	-0.9	149,000	5,225,057	7,700	-
2018-04-20	CD	35.090	35.600	35.090	35.240	-0.380	-1.1	125,400	4,426,530	6,100	-

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

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

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price