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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 30.680
+0.170 / +0.56%

Share Price as of: 2019-08-22 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
2019-08-22	CD	30.440	30.680	30.300	30.680	0.170	0.6	246,700	7,528,771	47,014	-
2019-08-21	CD	30.480	30.730	30.310	30.510	-0.180	-0.6	278,700	8,506,166	46,700	-
2019-08-20	CD	30.250	30.700	30.170	30.690	0.330	1.1	231,400	7,059,355	65,854	-
2019-08-19	CD	30.190	30.590	30.190	30.360	0.080	0.3	297,000	9,036,552	53,800	-
2019-08-16	CD	30.340	30.480	30.080	30.280	-0.360	-1.2	218,400	6,598,948	82,800	-
2019-08-15	CD	30.380	30.640	30.000	30.640	-0.040	-0.1	303,800	9,207,321	69,600	-
2019-08-14	CD	30.890	30.980	30.300	30.680	-0.200	-0.6	401,800	12,289,118	65,300	-
2019-08-13	CD	30.690	30.950	30.020	30.880	-0.430	-1.4	464,700	14,209,766	120,300	-
2019-08-08	CD	31.570	31.570	31.210	31.310	-0.320	-1.0	338,000	10,588,309	81,000	-
2019-08-07	CD	31.280	31.730	31.280	31.630	0.320	1.0	397,900	12,548,606	115,300	-
2019-08-06	CD	31.500	31.690	28.990	31.310	-1.240	-3.8	808,600	25,347,290	258,204	-
2019-08-05	CD	33.200	33.300	32.500	32.550	-0.950	-2.8	381,200	12,474,992	133,400	-
2019-08-02		33.320	33.610	33.100	33.500	-0.020	-0.1	337,100	11,254,258	16,800	-
2019-08-01		33.780	34.090	33.520	33.520	-0.290	-0.9	279,600	9,431,331	17,100	-
2019-07-31		34.970	35.080	33.770	33.810	-1.360	-3.9	1,005,000	34,452,258	138,100	-
2019-07-30		35.310	35.520	35.080	35.170	-0.140	-0.4	238,900	8,419,339	16,900	-
2019-07-29		35.520	35.550	35.090	35.310	-0.240	-0.7	196,500	6,932,764	55,300	-
2019-07-26		36.520	36.530	35.510	35.550	-0.920	-2.5	364,100	13,049,140	42,000	-
2019-07-25		36.330	36.580	35.520	36.470	0.280	0.8	143,500	5,213,973	21,000	-
2019-07-24		36.050	36.290	36.010	36.190	0.230	0.6	146,900	5,318,003	33,200	-
2019-07-23		35.910	35.980	35.680	35.960	0.220	0.6	118,100	4,239,468	16,200	-
2019-07-22		36.080	36.080	35.620	35.740	-0.120	-0.3	69,100	2,470,243	9,200	-
2019-07-19		35.880	36.130	35.690	35.860	0.270	0.8	119,300	4,280,662	34,400	-
2019-07-18		35.480	35.790	35.380	35.590	-0.190	-0.5	254,900	9,060,638	27,600	-
2019-07-17		36.230	36.660	35.690	35.780	-0.710	-1.9	440,300	15,859,395	67,500	-
2019-07-16		36.670	36.940	36.460	36.490	-0.180	-0.5	240,900	8,816,887	24,000	-
2019-07-15		37.120	37.120	36.520	36.670	-0.320	-0.9	193,600	7,127,838	29,800	-
2019-07-12		37.450	37.500	36.940	36.990	-0.350	-0.9	232,300	8,635,108	87,100	-
2019-07-11		36.540	37.460	36.480	37.340	1.090	3.0	565,600	21,048,492	268,000	-
2019-07-10		35.860	36.580	35.860	36.250	0.110	0.3	210,500	7,648,688	39,400	-
2019-07-09		35.710	36.450	35.710	36.140	0.210	0.6	167,400	6,054,633	68,000	-
2019-07-08		36.310	36.550	35.860	35.930	-0.370	-1.0	157,700	5,678,705	63,200	-
2019-07-05		36.730	36.800	36.280	36.300	-0.240	-0.7	149,300	5,451,575	74,900	-
2019-07-04		36.780	36.800	36.510	36.540	-0.060	-0.2	113,400	4,157,763	75,700	-
2019-07-03		36.730	36.800	36.440	36.600	-0.020	-0.1	274,200	10,059,516	148,200	-
2019-07-02		36.410	36.750	36.410	36.620	0.020	0.1	158,300	5,793,670	55,500	-
2019-07-01		36.490	36.650	36.060	36.600	0.370	1.0	257,400	9,417,451	55,646	-
2019-06-28		36.850	36.850	36.100	36.230	-0.120	-0.3	267,100	9,745,877	73,000	-
2019-06-27		36.200	36.480	36.000	36.350	0.300	0.8	255,100	9,257,527	81,100	-
2019-06-26		36.260	36.260	35.780	36.050	0.040	0.1	214,200	7,721,887	116,100	-
2019-06-25		36.400	36.440	35.990	36.010	-0.150	-0.4	198,400	7,173,598	83,400	-
2019-06-24		36.400	36.580	35.990	36.160	0.060	0.2	155,600	5,629,266	82,700	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO