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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 29.070
-0.430 / -1.46%

Share Price as of: 2018-10-22 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
2018-10-22		29.500	29.500	28.860	29.070	-0.430	-1.5	227,600	6,624,277	55,600	-
2018-10-19		28.990	29.670	28.770	29.500	0.550	1.9	468,000	13,693,014	86,600	-
2018-10-18		28.570	29.010	28.450	28.950	0.320	1.1	165,300	4,767,001	28,900	-
2018-10-17		29.000	29.170	28.610	28.630	0.030	0.1	231,500	6,669,329	68,200	-
2018-10-16		28.400	28.710	28.130	28.600	0.080	0.3	257,300	7,316,955	57,579	-
2018-10-15		28.710	28.860	28.430	28.520	-0.190	-0.7	316,200	9,035,080	66,100	-
2018-10-12		28.300	28.930	28.000	28.710	0.490	1.7	664,900	18,973,428	66,400	-
2018-10-11		28.700	28.730	28.050	28.220	-0.810	-2.8	501,100	14,235,727	50,300	-
2018-10-10		29.610	29.820	29.000	29.030	-0.790	-2.6	483,900	14,225,107	39,300	-
2018-10-09		29.910	29.980	29.550	29.820	-0.150	-0.5	350,200	10,433,725	84,400	-
2018-10-08		30.570	30.570	29.800	29.970	-0.690	-2.3	414,200	12,409,709	58,700	-
2018-10-05		30.970	31.300	30.430	30.660	-0.570	-1.8	260,400	7,996,156	63,900	-
2018-10-04		31.730	31.730	31.220	31.230	-0.660	-2.1	146,600	4,609,512	30,200	-
2018-10-03		31.780	32.200	31.580	31.890	0.390	1.2	220,200	7,043,302	23,600	-
2018-10-02		31.460	31.860	31.420	31.500	-0.350	-1.1	210,300	6,645,545	33,300	-
2018-10-01		31.810	32.130	31.680	31.850	-0.140	-0.4	110,700	3,529,316	26,400	-
2018-09-28		31.720	32.270	31.720	31.990	0.330	1.0	346,700	11,105,644	23,600	-
2018-09-27		31.900	32.310	31.650	31.660	-0.150	-0.5	276,700	8,865,329	46,100	-
2018-09-26		31.800	32.050	31.590	31.810	0.160	0.5	160,600	5,115,963	33,900	-
2018-09-25		31.570	31.800	31.530	31.650	0.370	1.2	121,300	3,839,771	18,000	-
2018-09-24		31.130	31.440	31.130	31.280	-0.030	-0.1	87,600	2,740,907	14,000	-
2018-09-21		31.960	32.090	31.160	31.310	-0.720	-2.2	361,500	11,361,469	87,200	-
2018-09-20		31.830	32.080	31.510	32.030	0.220	0.7	223,000	7,095,002	80,200	-
2018-09-19		30.900	31.810	30.670	31.810	0.910	2.9	240,000	7,540,158	43,064	-
2018-09-18		30.680	30.990	30.500	30.900	0.120	0.4	104,400	3,212,805	16,000	-
2018-09-17		31.000	31.180	30.650	30.780	-0.520	-1.7	142,000	4,383,334	31,300	-
2018-09-14		31.250	31.390	30.790	31.300	0.260	0.8	92,100	2,875,906	26,700	-
2018-09-13		31.030	31.320	30.780	31.040	-0.060	-0.2	171,000	5,302,591	27,500	-
2018-09-12		30.800	31.250	30.660	31.100	-	-	351,000	10,892,444	45,200	-
2018-09-11		31.310	31.370	30.990	31.100	-0.050	-0.2	161,200	5,027,963	41,300	-
2018-09-10		31.270	31.340	30.680	31.150	0.010	-	271,600	8,446,191	58,300	-
2018-09-07		30.660	31.300	30.580	31.140	0.260	0.8	308,200	9,561,134	55,800	-
2018-09-06		30.200	30.920	30.200	30.880	0.630	2.1	337,900	10,340,378	56,001	-
2018-09-05		31.870	32.220	30.190	30.250	-1.600	-5.0	674,900	20,740,281	105,700	-
2018-09-04		32.120	32.430	31.830	31.850	-0.270	-0.8	204,400	6,529,556	20,900	-
2018-09-03		32.370	32.370	32.040	32.120	-0.320	-1.0	156,200	5,019,810	18,700	-
2018-08-31		32.800	32.810	32.400	32.440	-1.010	-3.0	471,200	15,351,471	49,523	-
2018-08-30		33.600	33.990	33.400	33.450	-0.340	-1.0	116,300	3,910,674	26,300	-
2018-08-29		34.020	34.020	33.710	33.790	-0.200	-0.6	106,700	3,611,033	23,400	-
2018-08-28	XD	33.950	34.200	33.820	33.990	0.200	0.6	277,700	9,433,958	52,340	-
2018-08-27	XD	33.100	33.810	33.100	33.790	0.490	1.5	125,700	4,228,235	33,200	-
2018-08-24	XD	33.720	33.720	33.200	33.300	-0.720	-2.1	236,800	7,899,134	44,700	-
2018-08-23	CD	33.610	34.050	33.610	34.020	0.250	0.7	193,000	6,551,116	41,100	-

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

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

Stock / REIT Search

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