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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 30.050
+0.160 / +0.54%

Share Price as of: 2019-12-05 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
2019-12-05	30.110	30.320	29.850	30.050	0.160	0.5	547,600	16,438,825	58,601	-
2019-12-04	30.000	30.080	29.800	29.890	-0.320	-1.1	428,900	12,837,356	49,800	-
2019-12-03	30.600	30.710	30.110	30.210	-0.660	-2.1	434,400	13,175,769	61,393	-
2019-12-02	30.640	30.890	30.320	30.870	0.230	0.8	262,500	8,070,539	70,219	-
2019-11-29	30.750	30.860	30.300	30.640	-0.480	-1.5	719,900	22,036,811	166,200	-
2019-11-28	31.510	31.820	31.010	31.120	-0.540	-1.7	318,100	9,966,187	106,700	-
2019-11-27	31.930	32.050	31.530	31.660	-0.320	-1.0	432,900	13,723,106	103,900	-
2019-11-26	32.200	32.270	31.630	31.980	-0.020	-0.1	761,500	24,348,065	137,500	-
2019-11-25	32.200	32.450	31.850	32.000	0.050	0.2	261,000	8,395,569	97,633	-
2019-11-22	31.690	32.110	31.390	31.950	0.500	1.6	157,700	5,014,350	58,800	-
2019-11-21	31.500	31.710	31.130	31.450	-0.150	-0.5	165,700	5,206,668	59,550	-
2019-11-20	31.630	31.980	31.600	31.600	-0.140	-0.4	137,300	4,354,764	32,100	-
2019-11-19	32.210	32.260	31.640	31.740	-0.390	-1.2	336,700	10,744,223	97,600	-
2019-11-18	31.740	32.300	31.510	32.130	0.090	0.3	295,300	9,476,991	86,950	-
2019-11-15	32.390	32.390	31.810	32.040	0.120	0.4	159,800	5,118,936	59,100	-
2019-11-14	31.980	32.290	31.800	31.920	0.030	0.1	129,600	4,141,460	27,600	-
2019-11-13	32.140	32.500	31.860	31.890	-0.410	-1.3	133,000	4,260,360	40,400	-
2019-11-12	32.170	32.670	31.960	32.300	0.400	1.3	205,800	6,642,126	57,000	-
2019-11-11	32.020	32.600	31.790	31.900	-0.370	-1.1	185,400	5,932,290	72,800	-
2019-11-08	32.590	32.620	32.020	32.270	-0.320	-1.0	346,200	11,162,874	88,400	-
2019-11-07	33.200	33.220	32.170	32.590	-0.760	-2.3	434,400	14,136,186	177,800	-
2019-11-06	33.100	33.350	32.750	33.350	0.280	0.8	447,500	14,834,792	156,000	-
2019-11-05	32.780	33.070	32.410	33.070	0.580	1.8	345,400	11,346,716	127,200	-
2019-11-04	32.480	32.850	32.230	32.490	0.130	0.4	251,800	8,190,990	156,400	-
2019-11-01	32.420	32.570	32.170	32.360	-0.360	-1.1	174,500	5,651,157	81,300	-
2019-10-31	32.500	32.720	32.330	32.720	0.300	0.9	432,800	14,087,362	135,500	-
2019-10-30	32.410	32.570	32.240	32.420	0.210	0.7	271,400	8,785,915	92,200	-
2019-10-29	32.500	33.290	31.630	32.210	0.680	2.2	468,200	15,128,698	152,900	-
2019-10-25	31.100	31.600	31.070	31.530	0.170	0.5	214,100	6,723,715	35,600	-
2019-10-24	30.230	31.550	30.090	31.360	1.190	3.9	374,600	11,569,716	52,806	-
2019-10-23	30.110	30.230	29.920	30.170	0.070	0.2	192,700	5,793,056	19,200	-
2019-10-22	30.190	30.500	30.010	30.100	-0.370	-1.2	215,300	6,488,717	34,400	-
2019-10-21	30.320	30.610	30.130	30.470	0.270	0.9	133,400	4,063,433	32,300	-
2019-10-18	30.340	30.500	29.930	30.200	0.070	0.2	303,100	9,146,719	21,400	-
2019-10-17	30.450	30.480	30.020	30.130	-0.240	-0.8	163,200	4,923,210	13,100	-
2019-10-16	30.430	30.500	30.010	30.370	0.050	0.2	159,200	4,822,489	21,900	-
2019-10-15	30.170	30.320	30.070	30.320	0.170	0.6	571,300	17,266,305	15,100	-
2019-10-14	30.090	30.190	30.030	30.150	0.140	0.5	95,200	2,867,531	23,400	-
2019-10-11	30.110	30.300	29.910	30.010	0.120	0.4	135,800	4,074,223	94,900	-
2019-10-10	29.870	30.020	29.750	29.890	0.030	0.1	142,400	4,256,565	52,800	-
2019-10-09	30.220	30.220	29.800	29.860	-0.390	-1.3	215,100	6,437,771	26,441	-
2019-10-08	30.120	30.550	30.010	30.250	0.050	0.2	311,400	9,433,544	78,100	-
2019-10-07	29.910	30.290	29.900	30.200	0.270	0.9	128,900	3,882,049	12,000	-

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