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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 19.350
+0.140 / +0.73%

Share Price as of: 2020-04-02 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
2020-04-02	CD	18.810	19.500	18.210	19.350	0.140	0.7	474,400	8,970,669	221,044	-
2020-04-01	CD	19.680	19.720	19.060	19.210	-0.460	-2.3	468,700	9,072,928	144,700	-
2020-03-31	CD	19.530	19.880	19.400	19.670	0.700	3.7	708,100	13,884,714	154,800	-
2020-03-30	CD	20.000	20.100	18.860	18.970	-1.320	-6.5	850,400	16,411,160	190,500	-
2020-03-27	CD	20.250	20.600	20.020	20.290	0.840	4.3	781,600	15,905,039	137,500	-
2020-03-26	CD	18.790	19.460	17.940	19.450	0.840	4.5	824,100	15,627,532	202,238	-
2020-03-25	CD	18.100	18.680	17.500	18.610	0.840	4.7	1,030,100	18,660,356	150,331	-
2020-03-24	CD	17.650	18.280	17.620	17.770	0.640	3.7	950,000	16,906,184	286,200	-
2020-03-23	CD	17.670	17.670	16.580	17.130	-1.470	-7.9	997,400	16,932,149	416,500	-
2020-03-20	CD	17.250	18.760	17.110	18.600	1.590	9.3	1,796,900	32,815,943	526,587	-
2020-03-19	CD	18.450	18.790	16.680	17.010	-1.390	-7.6	1,051,500	18,215,479	284,900	-
2020-03-18	CD	20.700	20.900	18.400	18.400	-2.360	-11.4	1,297,400	25,051,052	234,324	-
2020-03-17	CD	20.950	21.390	20.610	20.760	-0.250	-1.2	745,600	15,626,801	102,988	-
2020-03-16	CD	22.790	22.790	21.000	21.010	-1.660	-7.3	1,023,400	22,174,899	214,200	-
2020-03-13	CD	22.230	23.200	21.230	22.670	-0.830	-3.5	1,044,000	23,313,836	224,732	-
2020-03-12	CD	23.620	23.950	23.040	23.500	-0.320	-1.3	583,200	13,648,962	270,040	-
2020-03-11	CD	24.380	24.950	23.760	23.820	-0.320	-1.3	762,800	18,461,912	256,400	-
2020-03-10	CD	24.090	24.700	23.800	24.140	0.050	0.2	638,800	15,490,364	85,375	-
2020-03-09	CD	25.040	25.300	23.810	24.090	-1.910	-7.3	634,400	15,648,329	222,225	-
2020-03-06	CD	26.400	26.490	26.000	26.000	-0.650	-2.4	600,200	15,675,520	97,300	-
2020-03-05	CD	26.420	26.880	26.410	26.650	0.290	1.1	386,900	10,328,623	83,000	-
2020-03-04	CD	26.550	26.550	26.130	26.360	-0.120	-0.5	597,100	15,715,915	143,200	-
2020-03-03	CD	26.990	26.990	26.230	26.480	-0.210	-0.8	785,300	20,796,065	272,432	-
2020-03-02	CD	26.880	27.250	26.630	26.690	-0.160	-0.6	579,400	15,559,448	135,600	-
2020-02-28	CD	27.420	27.860	26.730	26.850	-1.370	-4.9	1,080,700	29,263,570	230,003	-
2020-02-27		28.650	28.690	28.200	28.220	-0.560	-1.9	528,000	15,001,177	211,800	-
2020-02-26		28.740	28.980	28.660	28.780	-0.160	-0.6	286,000	8,231,715	76,300	-
2020-02-25		28.930	29.150	28.750	28.940	0.280	1.0	243,200	7,053,210	59,808	-
2020-02-24		28.950	29.010	28.620	28.660	-0.470	-1.6	367,300	10,557,919	135,000	-
2020-02-21		29.000	29.320	29.000	29.130	-0.020	-0.1	178,600	5,205,294	42,700	-
2020-02-20		29.250	29.250	29.000	29.150	0.050	0.2	251,300	7,312,803	29,334	-
2020-02-19		29.250	29.300	29.010	29.100	0.080	0.3	286,100	8,341,256	56,160	-
2020-02-18		29.040	29.220	29.000	29.020	-0.070	-0.2	177,200	5,151,556	2,185	-
2020-02-17		29.060	29.430	29.010	29.090	-0.070	-0.2	149,300	4,357,593	10,200	-
2020-02-14		29.190	29.270	29.000	29.160	-0.030	-0.1	608,800	17,721,438	182,400	-
2020-02-13		29.250	29.600	29.150	29.190	0.140	0.5	513,400	15,063,748	125,700	-
2020-02-12		29.000	29.390	28.830	29.050	0.160	0.6	599,200	17,451,985	93,700	-
2020-02-11		29.200	29.310	28.830	28.890	-0.190	-0.7	593,000	17,196,663	203,526	-
2020-02-10		28.900	29.380	28.830	29.080	-0.050	-0.2	247,300	7,196,955	44,200	-
2020-02-07		29.540	29.800	29.060	29.130	-0.710	-2.4	432,100	12,675,039	88,800	-
2020-02-06		29.450	29.860	29.400	29.840	0.470	1.6	275,000	8,159,113	25,500	-
2020-02-05		29.140	29.420	29.110	29.370	0.340	1.2	324,000	9,485,210	49,100	-
2020-02-04		29.000	29.570	28.960	29.030	0.100	0.3	334,364	9,781,743	62,779	-
2020-02-03		29.010	29.140	28.920	28.930	-0.290	-1.0	347,400	10,065,773	155,100	-

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

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