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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 34.900
0.000 / 0.00%

Share Price as of: 2018-12-11 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
2018-12-11	34.730	35.230	34.650	34.900	-	-	431,600	15,098,365	45,500	-
2018-12-10	35.010	35.270	34.550	34.900	-0.420	-1.2	313,300	10,938,056	38,500	-
2018-12-07	36.000	36.000	35.140	35.320	0.120	0.3	273,700	9,706,652	31,800	-
2018-12-06	35.420	35.990	35.030	35.200	-0.410	-1.2	362,000	12,766,085	23,800	-
2018-12-05	35.930	35.930	35.320	35.610	-0.390	-1.1	190,500	6,804,593	31,600	-
2018-12-04	35.980	36.340	35.800	36.000	-0.050	-0.1	334,600	12,072,157	52,800	-
2018-12-03	36.120	36.630	35.990	36.050	0.850	2.4	383,099	13,927,515	63,600	-
2018-11-30	35.580	35.980	35.200	35.200	-0.090	-0.3	788,300	28,007,119	67,300	-
2018-11-29	35.200	35.680	34.980	35.290	0.390	1.1	474,800	16,784,410	79,700	-
2018-11-28	34.980	34.980	34.470	34.900	0.170	0.5	366,300	12,767,756	90,500	-
2018-11-27	34.750	34.960	34.340	34.730	-0.100	-0.3	290,400	10,062,237	60,000	-
2018-11-26	34.840	34.980	34.190	34.830	0.050	0.1	233,200	8,056,375	77,200	-
2018-11-23	34.430	34.870	34.380	34.780	0.130	0.4	181,800	6,297,260	28,900	-
2018-11-22	34.970	35.200	34.450	34.650	0.040	0.1	225,500	7,829,378	123,600	-
2018-11-21	35.100	35.130	34.350	34.610	-0.520	-1.5	375,100	13,013,547	108,000	-
2018-11-20	34.500	35.440	34.500	35.130	0.150	0.4	301,500	10,564,426	96,005	-
2018-11-19	35.760	35.760	34.710	34.980	-0.480	-1.4	275,800	9,673,264	90,305	-
2018-11-16	36.000	36.000	35.430	35.460	-0.240	-0.7	474,000	16,919,335	97,500	-
2018-11-15	34.750	36.000	34.350	35.700	1.000	2.9	578,400	20,543,749	128,800	-
2018-11-14	34.670	34.900	34.090	34.700	0.060	0.2	237,700	8,221,239	79,100	-
2018-11-13	33.350	34.640	33.310	34.640	0.890	2.6	515,200	17,610,988	83,500	-
2018-11-12	34.570	35.260	33.700	33.750	-0.550	-1.6	597,000	20,519,556	93,700	-
2018-11-09	34.070	34.540	33.350	34.300	-0.280	-0.8	355,100	12,140,314	76,900	-
2018-11-08	33.780	35.080	33.480	34.580	1.230	3.7	950,900	33,002,539	235,300	-
2018-11-07	31.780	33.350	31.780	33.350	1.580	5.0	587,600	19,285,847	170,600	-
2018-11-05	32.150	32.500	31.670	31.770	-0.590	-1.8	251,000	8,040,131	34,500	-
2018-11-02	32.100	32.430	31.810	32.360	0.490	1.5	383,000	12,347,151	96,899	-
2018-11-01	31.710	31.900	30.850	31.870	1.600	5.3	1,114,688	34,626,838	120,400	-
2018-10-31	30.090	30.580	30.090	30.270	0.380	1.3	715,100	21,638,797	76,100	-
2018-10-30	29.500	30.010	29.300	29.890	0.200	0.7	408,700	12,155,530	101,400	-
2018-10-29	28.780	29.710	28.760	29.690	0.920	3.2	352,900	10,372,442	82,700	-
2018-10-26	28.500	28.810	28.160	28.770	0.220	0.8	192,300	5,485,874	57,800	-
2018-10-25	27.720	28.830	27.660	28.550	-0.300	-1.0	286,000	8,100,012	59,700	-
2018-10-24	28.870	29.230	28.800	28.850	0.120	0.4	168,700	4,882,899	40,800	-
2018-10-23	28.770	29.040	28.500	28.730	-0.340	-1.2	291,900	8,383,500	96,500	-
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	-

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 |

Stock / REIT Search

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