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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 21.480
+0.100 / +0.47%

Share Price as of: 2021-06-24 17:16

Market / ISIN Code: SGX Mainboard / SG1B51001017

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
2021-06-24		21.330	21.530	21.330	21.480	0.100	0.5	232,800	4,992,038	65,700	-
2021-06-23		21.580	21.590	21.310	21.380	-0.070	-0.3	195,400	4,181,521	41,600	-
2021-06-22		21.420	21.600	21.410	21.450	0.120	0.6	164,000	3,518,831	21,400	-
2021-06-21		21.600	21.600	21.270	21.330	-0.300	-1.4	285,600	6,105,462	92,300	-
2021-06-18		21.900	21.900	21.600	21.630	-0.220	-1.0	255,100	5,528,649	76,677	-
2021-06-17		21.590	21.850	21.410	21.850	0.250	1.2	317,100	6,866,139	66,000	-
2021-06-16		21.710	21.740	21.560	21.600	-0.110	-0.5	512,900	11,092,475	61,830	-
2021-06-15		21.930	21.930	21.680	21.710	-0.030	-0.1	129,600	2,823,064	46,300	-
2021-06-14		21.980	21.980	21.740	21.740	-0.070	-0.3	80,000	1,745,929	24,158	-
2021-06-11		21.880	22.020	21.810	21.810	-0.100	-0.5	207,800	4,550,127	33,400	-
2021-06-10		21.900	21.990	21.800	21.910	-0.090	-0.4	178,800	3,917,224	39,690	-
2021-06-09		22.050	22.050	21.960	22.000	0.130	0.6	241,200	5,307,099	28,300	-
2021-06-08		21.810	21.990	21.810	21.870	-	-	215,700	4,720,534	13,300	-
2021-06-07		21.980	22.000	21.810	21.870	-0.010	-	106,400	2,328,599	16,500	-
2021-06-04		22.120	22.170	21.850	21.880	-0.090	-0.4	190,700	4,190,073	15,100	-
2021-06-03		21.940	22.200	21.920	21.970	-0.040	-0.2	248,800	5,472,373	25,260	-
2021-06-02		22.140	22.210	21.950	22.010	-0.020	-0.1	157,500	3,477,628	19,000	-
2021-06-01		21.910	22.130	21.910	22.030	0.020	0.1	74,100	1,629,267	2,800	-
2021-05-31		22.080	22.230	21.980	22.010	-0.170	-0.8	163,400	3,603,181	38,500	-
2021-05-28	XD	22.300	22.340	22.030	22.180	-	-	383,200	8,514,150	75,188	-
2021-05-27	XD	22.170	22.280	21.770	22.180	0.050	0.2	444,600	9,810,416	58,900	-
2021-05-25	CD	21.970	22.200	21.950	22.130	0.130	0.6	428,900	9,451,635	29,100	-
2021-05-24	CD	21.880	22.000	21.810	22.000	0.120	0.5	165,500	3,633,775	24,767	-
2021-05-21	CD	21.810	21.950	21.700	21.880	0.080	0.4	159,800	3,494,126	8,200	-
2021-05-20	CD	21.900	22.010	21.800	21.800	-0.100	-0.5	331,200	7,254,946	36,500	-
2021-05-19	CD	22.000	22.080	21.870	21.900	-0.200	-0.9	272,900	5,990,195	19,500	-
2021-05-18	CD	21.850	22.150	21.780	22.100	0.230	1.1	511,900	11,259,871	54,740	-
2021-05-17	CD	21.620	21.930	21.480	21.870	0.260	1.2	171,500	3,737,235	12,300	-
2021-05-14	CD	22.190	22.200	21.370	21.610	-0.620	-2.8	1,025,100	22,268,095	192,602	-
2021-05-12	CD	22.510	22.660	22.160	22.230	-0.280	-1.2	518,500	11,567,741	58,000	-
2021-05-11	CD	22.900	22.900	22.500	22.510	-0.310	-1.4	287,900	6,508,645	39,700	-
2021-05-10	CD	22.850	23.030	22.750	22.820	-0.060	-0.3	158,400	3,618,115	16,600	-
2021-05-07	CD	22.840	23.200	22.800	22.880	0.100	0.4	310,900	7,134,208	33,300	-
2021-05-06	CD	22.460	22.850	22.460	22.780	0.330	1.5	328,900	7,482,623	21,900	-
2021-05-05	CD	22.660	22.720	22.420	22.450	-0.320	-1.4	418,700	9,415,493	40,500	-
2021-05-04	CD	22.900	22.900	22.750	22.770	-0.120	-0.5	508,200	11,596,120	44,600	-
2021-05-03	CD	23.170	23.170	22.820	22.890	-0.290	-1.3	309,100	7,080,479	42,270	-
2021-04-30	CD	23.400	23.500	23.180	23.180	-0.210	-0.9	217,200	5,054,656	41,000	-
2021-04-29	CD	23.240	23.460	23.110	23.390	0.290	1.3	351,700	8,221,158	18,000	-
2021-04-28	CD	23.090	23.350	22.960	23.100	0.150	0.7	393,000	9,103,426	28,502	-
2021-04-27	CD	22.860	23.110	22.860	22.950	0.110	0.5	321,400	7,400,429	41,900	-
2021-04-26	CD	23.090	23.150	22.800	22.840	-0.130	-0.6	532,900	12,199,301	93,700	-

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