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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 19.630
-0.240 / -1.21%

Share Price as of: 2021-09-17 17:16

Market / ISIN Code: SGX Mainboard / SG1B51001017

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
2021-09-17		19.990	19.990	19.600	19.630	-0.240	-1.2	281,100	5,530,566	34,500	-
2021-09-16		19.880	20.100	19.870	19.870	-0.130	-0.7	229,000	4,561,539	21,200	-
2021-09-15		20.000	20.140	19.870	20.000	-0.050	-0.2	111,600	2,228,538	39,900	-
2021-09-14		19.860	20.200	19.860	20.050	0.010	-	226,200	4,551,125	31,500	-
2021-09-13		19.990	20.180	19.900	20.040	-0.020	-0.1	192,000	3,846,069	23,800	-
2021-09-10		20.400	20.420	19.980	20.060	-0.250	-1.2	191,100	3,841,911	43,900	-
2021-09-09		19.430	20.400	19.320	20.310	1.050	5.5	847,200	16,976,765	61,400	-
2021-09-08		19.680	19.680	19.260	19.260	-0.490	-2.5	425,300	8,241,859	48,700	-
2021-09-07		19.350	19.760	19.220	19.750	0.400	2.1	219,500	4,287,130	27,300	-
2021-09-06		19.180	19.380	19.110	19.350	0.180	0.9	455,300	8,774,624	7,200	-
2021-09-03		19.570	19.570	19.150	19.170	-0.220	-1.1	289,100	5,552,850	31,000	-
2021-09-02		19.630	19.630	19.390	19.390	-0.260	-1.3	242,200	4,712,671	20,300	-
2021-09-01		19.410	19.750	19.410	19.650	0.220	1.1	313,400	6,165,581	9,700	-
2021-08-31	XD	19.680	19.680	19.380	19.430	-0.330	-1.7	372,500	7,251,311	47,200	-
2021-08-30	XD	19.780	19.780	19.600	19.760	-0.160	-0.8	269,900	5,308,470	61,700	-
2021-08-27	CD	19.760	19.920	19.760	19.920	0.120	0.6	341,400	6,764,523	46,000	-
2021-08-26	CD	19.820	19.930	19.760	19.800	-0.030	-0.2	161,900	3,207,742	18,600	-
2021-08-25	CD	19.830	19.910	19.810	19.830	-0.080	-0.4	160,400	3,182,932	8,400	-
2021-08-24	CD	19.940	20.040	19.830	19.910	-0.030	-0.2	240,100	4,786,979	28,000	-
2021-08-23	CD	20.000	20.050	19.870	19.940	-0.030	-0.2	219,800	4,386,380	45,500	-
2021-08-20	CD	19.980	19.980	19.700	19.970	0.180	0.9	336,600	6,678,772	62,600	-
2021-08-19	CD	19.910	20.150	19.770	19.790	-0.220	-1.1	308,400	6,123,544	21,100	-
2021-08-18	CD	19.950	20.100	19.900	20.010	0.110	0.6	307,600	6,155,654	23,500	-
2021-08-17	CD	20.080	20.080	19.890	19.900	-0.150	-0.7	273,900	5,466,150	48,400	-
2021-08-16	CD	20.000	20.090	19.920	20.050	0.020	0.1	352,100	7,042,677	15,400	-
2021-08-13	CD	20.050	20.130	19.990	20.030	0.020	0.1	218,100	4,374,319	24,000	-
2021-08-12	CD	20.050	20.140	20.000	20.010	-0.020	-0.1	550,600	11,022,171	22,600	-
2021-08-11	CD	20.110	20.160	20.030	20.030	-0.080	-0.4	314,700	6,317,895	19,200	-
2021-08-10	CD	20.250	20.260	20.070	20.110	-0.140	-0.7	492,500	9,929,463	21,300	-
2021-08-06	CD	20.270	20.270	20.020	20.250	0.040	0.2	379,900	7,639,324	79,900	-
2021-08-05	CD	20.070	20.330	20.060	20.210	0.120	0.6	527,400	10,655,749	24,700	-
2021-08-04	CD	20.400	20.400	20.060	20.090	-0.160	-0.8	578,200	11,644,982	53,400	-
2021-08-03	CD	20.480	20.480	20.200	20.250	-0.380	-1.8	401,600	8,141,341	83,900	-
2021-08-02	CD	20.740	20.750	20.410	20.630	0.130	0.6	248,200	5,112,557	33,100	-
2021-07-30	CD	20.600	21.500	20.500	20.500	0.200	1.0	537,300	11,156,993	36,001	-
2021-07-29		20.460	20.460	20.210	20.300	-0.060	-0.3	325,900	6,613,080	11,300	-
2021-07-28		20.410	20.470	20.240	20.360	-0.090	-0.4	182,000	3,697,868	32,000	-
2021-07-27		20.600	20.670	20.430	20.450	-0.160	-0.8	368,700	7,565,704	101,300	-
2021-07-26		20.810	20.990	20.520	20.610	-0.280	-1.3	266,100	5,492,242	78,400	-
2021-07-23		20.900	20.970	20.790	20.890	-0.040	-0.2	231,200	4,823,619	18,000	-
2021-07-22		20.790	20.950	20.730	20.930	0.170	0.8	161,500	3,371,637	17,500	-
2021-07-21		20.830	20.890	20.700	20.760	-0.070	-0.3	357,100	7,421,681	39,500	-

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

NEW: CapitaLand Investment (SGX:9CI)
CapitaLand Investment Share Price