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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 20.980
+0.410 / +1.99%

Share Price as of: 2020-07-03 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
2020-07-03		20.640	21.190	20.640	20.980	0.410	2.0	652,400	13,685,032	50,700	-
2020-07-02		20.270	20.640	20.140	20.570	0.370	1.8	501,200	10,227,318	81,400	-
2020-07-01		20.160	20.550	20.140	20.200	0.040	0.2	390,500	7,940,509	49,100	-
2020-06-30		20.180	20.560	20.160	20.160	0.300	1.5	902,700	18,325,771	114,600	-
2020-06-29		20.000	20.230	19.810	19.860	-0.310	-1.5	543,500	10,815,942	197,300	-
2020-06-26		20.620	20.620	20.120	20.170	-0.250	-1.2	618,600	12,540,208	157,600	-
2020-06-25		20.600	20.630	20.090	20.420	-0.460	-2.2	616,900	12,602,949	158,700	-
2020-06-24		20.640	21.050	20.640	20.880	0.090	0.4	281,000	5,870,405	63,700	-
2020-06-23		21.090	21.180	20.400	20.790	-0.110	-0.5	570,800	11,878,248	205,900	-
2020-06-22		21.210	21.300	20.900	20.900	-0.100	-0.5	620,600	13,032,371	132,410	-
2020-06-19		21.440	21.600	20.820	21.000	-0.240	-1.1	1,964,800	41,451,429	381,800	-
2020-06-18		21.160	21.490	21.150	21.240	-0.100	-0.5	528,000	11,264,856	155,700	-
2020-06-17		21.800	21.800	21.100	21.340	-0.070	-0.3	625,900	13,381,003	86,600	-
2020-06-16		21.400	21.680	21.360	21.410	0.290	1.4	720,500	15,500,431	223,000	-
2020-06-15		21.700	21.700	21.110	21.120	-0.730	-3.3	702,900	14,979,631	174,300	-
2020-06-12		21.200	21.900	20.750	21.850	0.040	0.2	1,140,200	24,396,217	300,430	-
2020-06-11		22.470	22.470	21.780	21.810	-0.730	-3.2	383,100	8,433,883	83,500	-
2020-06-10		22.870	23.130	22.380	22.540	-0.330	-1.4	582,000	13,181,558	166,200	-
2020-06-09	XD	23.350	23.770	22.870	22.870	-0.780	-3.3	752,800	17,468,029	142,301	-
2020-06-08	XD	23.100	23.650	22.850	23.650	0.070	0.3	729,300	17,005,572	147,500	-
2020-06-05	CD	23.300	23.800	23.110	23.580	0.480	2.1	645,400	15,163,865	84,700	-
2020-06-04	CD	23.480	23.750	22.790	23.100	-0.140	-0.6	718,000	16,647,354	162,600	-
2020-06-03	CD	23.700	24.080	23.020	23.240	0.480	2.1	1,164,200	27,233,589	459,200	-
2020-06-02	CD	22.060	22.850	22.060	22.760	0.700	3.2	789,300	17,797,256	281,400	-
2020-06-01	CD	21.860	22.600	21.750	22.060	0.200	0.9	844,900	18,777,172	269,300	-
2020-05-29	CD	21.100	21.990	21.030	21.860	0.540	2.5	1,574,900	34,219,440	374,300	-
2020-05-28	CD	21.660	21.680	21.160	21.320	-0.140	-0.7	567,900	12,193,377	163,500	-
2020-05-27	CD	20.940	21.480	20.680	21.460	0.310	1.5	980,500	20,738,347	269,968	-
2020-05-26	CD	19.880	21.390	19.730	21.150	1.530	7.8	1,349,900	28,103,847	103,545	-
2020-05-22	CD	20.290	20.310	19.600	19.620	-0.930	-4.5	1,062,100	20,966,769	370,220	-
2020-05-21	CD	20.500	20.700	20.320	20.550	0.260	1.3	352,600	7,253,780	24,100	-
2020-05-20	CD	20.300	20.450	20.090	20.290	-0.080	-0.4	426,500	8,665,684	81,500	-
2020-05-19	CD	19.610	20.450	19.610	20.370	0.870	4.5	949,500	19,139,429	120,135	-
2020-05-18	CD	19.600	19.710	19.500	19.500	-0.200	-1.0	519,000	10,167,201	91,800	-
2020-05-15	CD	20.160	20.240	19.560	19.700	-0.320	-1.6	578,400	11,396,317	102,000	-
2020-05-14	CD	20.200	20.410	19.880	20.020	-0.320	-1.6	410,300	8,228,299	66,400	-
2020-05-13	CD	20.360	20.490	20.100	20.340	0.120	0.6	477,900	9,704,361	163,300	-
2020-05-12	CD	20.310	20.530	20.100	20.220	-0.270	-1.3	356,600	7,210,115	141,500	-
2020-05-11	CD	20.500	20.660	20.280	20.490	0.150	0.7	346,700	7,090,565	167,600	-
2020-05-08	CD	20.350	20.420	20.180	20.340	0.210	1.0	412,300	8,366,042	135,440	-
2020-05-06	CD	19.750	20.320	19.750	20.130	0.240	1.2	409,400	8,249,774	105,600	-
2020-05-05	CD	19.800	20.150	19.720	19.890	-0.090	-0.5	412,900	8,230,398	115,700	-
2020-05-04	CD	19.520	20.000	19.520	19.980	-0.130	-0.6	386,100	7,631,568	182,500	-

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