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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 36.000
-0.200 / -0.55%

Share Price as of: 2019-04-22 17:06

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
2019-04-22	CD	36.470	36.500	35.690	36.000	-0.200	-0.6	181,200	6,554,241	69,700	-
2019-04-18	CD	36.000	36.410	35.430	36.200	0.220	0.6	466,500	16,851,215	95,400	-
2019-04-17	CD	34.510	36.020	34.460	35.980	1.500	4.4	820,100	28,963,224	112,400	-
2019-04-16	CD	34.380	34.580	34.090	34.480	0.370	1.1	357,300	12,304,103	57,000	-
2019-04-15	CD	34.590	34.590	34.030	34.110	-0.280	-0.8	219,900	7,521,568	42,000	-
2019-04-12	CD	34.630	34.630	34.100	34.390	-0.100	-0.3	170,000	5,843,419	30,800	-
2019-04-11	CD	34.490	34.690	34.080	34.490	0.200	0.6	237,400	8,178,283	54,100	-
2019-04-10	CD	34.190	34.480	34.040	34.290	0.100	0.3	170,200	5,844,631	27,500	-
2019-04-09	CD	34.040	34.500	34.020	34.190	0.140	0.4	294,000	10,060,587	37,500	-
2019-04-08	CD	34.670	34.690	34.000	34.050	-0.430	-1.2	244,000	8,354,395	64,800	-
2019-04-05	CD	34.460	34.750	34.270	34.480	0.270	0.8	276,700	9,547,292	53,500	-
2019-04-04	CD	34.400	34.480	33.950	34.210	-0.060	-0.2	323,000	11,041,438	61,300	-
2019-04-03	CD	33.880	34.270	33.790	34.270	0.660	2.0	761,900	25,990,848	276,300	-
2019-04-02	CD	33.000	33.610	32.940	33.610	0.730	2.2	451,700	15,083,573	104,500	-
2019-04-01	CD	32.490	32.980	32.490	32.880	0.390	1.2	196,100	6,431,184	24,300	-
2019-03-29	CD	32.570	32.650	32.000	32.490	0.180	0.6	298,700	9,699,894	46,400	-
2019-03-28	CD	32.000	32.480	31.980	32.310	0.260	0.8	264,800	8,507,889	21,500	-
2019-03-27	CD	32.030	32.490	32.030	32.050	-0.200	-0.6	219,200	7,063,419	27,240	-
2019-03-26	CD	32.570	32.670	32.100	32.250	-0.120	-0.4	321,900	10,435,261	43,750	-
2019-03-25	CD	31.730	32.520	31.710	32.370	-0.220	-0.7	215,800	6,939,487	29,300	-
2019-03-22	CD	32.680	32.840	32.310	32.590	-0.090	-0.3	225,100	7,330,959	24,800	-
2019-03-21	CD	32.180	32.750	31.960	32.680	0.750	2.3	389,400	12,653,910	28,600	-
2019-03-20	CD	32.510	32.520	31.720	31.930	-0.680	-2.1	670,400	21,371,362	64,800	-
2019-03-19	CD	33.080	33.170	32.450	32.610	-0.590	-1.8	439,400	14,360,486	23,600	-
2019-03-18	CD	33.400	33.550	33.060	33.200	-0.200	-0.6	312,900	10,384,011	68,500	-
2019-03-15	CD	32.900	33.420	32.870	33.400	0.500	1.5	688,900	22,931,532	253,900	-
2019-03-14	CD	33.180	33.260	32.720	32.900	-0.680	-2.0	578,900	19,052,091	135,400	-
2019-03-13	CD	33.410	33.580	33.150	33.580	-0.130	-0.4	331,200	11,058,396	150,000	-
2019-03-12	CD	33.700	34.150	33.650	33.710	0.210	0.6	509,100	17,213,315	208,700	-
2019-03-11	CD	33.200	33.580	33.200	33.500	0.300	0.9	227,800	7,617,383	91,040	-
2019-03-08	CD	33.200	33.420	33.080	33.200	-0.300	-0.9	329,700	10,938,013	136,360	-
2019-03-07	CD	33.030	33.500	33.010	33.500	0.480	1.5	488,400	16,280,939	155,700	-
2019-03-06	CD	33.100	33.160	33.000	33.020	-0.250	-0.8	314,100	10,379,864	92,600	-
2019-03-05	CD	33.050	33.340	32.500	33.270	0.030	0.1	541,900	17,870,812	97,500	-
2019-03-04	CD	33.850	33.920	33.180	33.240	-0.710	-2.1	563,000	18,804,232	103,600	-
2019-03-01	CD	33.540	34.080	33.540	33.950	0.610	1.8	366,200	12,395,944	121,500	-
2019-02-28	CD	35.900	35.900	33.080	33.340	-3.290	-9.0	1,192,700	40,449,294	267,100	-
2019-02-27		36.600	36.800	36.390	36.630	0.210	0.6	357,500	13,107,448	87,800	-
2019-02-26		36.670	36.670	36.340	36.420	-0.260	-0.7	131,200	4,782,170	3,100	-
2019-02-25		36.580	36.740	36.270	36.680	0.240	0.7	191,200	6,995,734	26,700	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price