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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 23.280
-0.130 / -0.56%

Share Price as of: 2021-04-09 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
2021-04-09	CD	23.400	23.410	23.210	23.280	-0.130	-0.6	320,500	7,471,168	45,600	-
2021-04-08	CD	23.500	23.590	23.300	23.410	-0.130	-0.6	731,300	17,130,560	52,300	-
2021-04-07	CD	23.410	23.640	23.410	23.540	-0.060	-0.3	400,000	9,414,022	40,400	-
2021-04-06	CD	23.530	23.630	23.250	23.600	0.100	0.4	451,700	10,600,848	43,200	-
2021-04-05	CD	22.800	23.660	22.800	23.500	0.680	3.0	875,500	20,421,654	53,800	-
2021-04-01	CD	22.510	22.900	22.510	22.820	0.310	1.4	603,600	13,750,970	18,700	-
2021-03-31	CD	22.710	22.790	22.500	22.510	-0.040	-0.2	684,200	15,455,590	127,500	-
2021-03-30	CD	22.990	23.000	22.550	22.550	-0.370	-1.6	759,100	17,229,412	52,800	-
2021-03-29	CD	22.700	23.340	22.680	22.920	0.260	1.1	763,600	17,570,445	62,100	-
2021-03-26	CD	22.500	22.740	22.400	22.660	0.200	0.9	583,500	13,201,510	11,500	-
2021-03-25	CD	22.300	22.640	22.300	22.460	0.060	0.3	393,100	8,841,837	6,700	-
2021-03-24	CD	22.740	22.760	22.300	22.400	-0.370	-1.6	616,600	13,859,608	97,000	-
2021-03-23	CD	22.870	22.950	22.720	22.770	0.090	0.4	411,300	9,387,040	19,200	-
2021-03-22	CD	22.840	22.970	22.600	22.680	-0.170	-0.7	716,200	16,296,319	106,800	-
2021-03-19	CD	22.550	22.900	22.550	22.850	0.330	1.5	3,206,900	73,200,726	173,115	-
2021-03-18	CD	22.000	22.750	21.920	22.520	0.410	1.9	1,497,900	33,500,108	181,400	-
2021-03-17	CD	22.160	22.230	21.900	22.110	-0.180	-0.8	1,155,900	25,468,564	341,800	-
2021-03-16	CD	22.490	22.640	22.190	22.290	-0.330	-1.5	943,500	21,038,698	370,200	-
2021-03-15	CD	22.730	22.880	22.450	22.620	-0.250	-1.1	621,900	14,059,378	146,400	-
2021-03-12	CD	23.100	23.100	22.540	22.870	-0.170	-0.7	708,600	16,097,611	169,200	-
2021-03-11	CD	23.080	23.190	22.930	23.040	0.070	0.3	676,400	15,571,368	155,300	-
2021-03-10	CD	23.280	23.400	22.900	22.970	-0.310	-1.3	982,000	22,610,495	149,400	-
2021-03-09	CD	23.000	23.500	22.860	23.280	0.480	2.1	1,020,600	23,709,754	115,000	-
2021-03-08	CD	22.300	22.970	22.160	22.800	0.910	4.2	1,096,700	24,760,260	318,500	-
2021-03-05	CD	21.600	22.070	21.500	21.890	0.290	1.3	478,900	10,443,932	43,700	-
2021-03-04	CD	22.100	22.100	21.510	21.600	-0.280	-1.3	667,200	14,442,221	62,300	-
2021-03-03	CD	22.500	22.570	21.870	21.880	-0.430	-1.9	706,200	15,601,353	87,100	-
2021-03-02	CD	21.640	22.470	21.510	22.310	0.860	4.0	1,430,000	31,803,313	144,600	-
2021-03-01	CD	21.280	21.560	21.080	21.450	0.410	1.9	557,400	11,903,462	198,800	-
2021-02-26		21.440	21.500	20.940	21.040	-0.570	-2.6	806,700	17,082,315	107,900	-
2021-02-25		21.520	21.750	21.370	21.610	0.180	0.8	450,600	9,702,556	33,300	-
2021-02-24		21.500	21.530	21.320	21.430	0.030	0.1	462,900	9,910,490	100,400	-
2021-02-23		21.380	21.600	21.310	21.400	0.020	0.1	306,900	6,577,105	61,900	-
2021-02-22		21.480	21.630	21.310	21.380	-0.100	-0.5	329,800	7,075,407	104,300	-
2021-02-19		21.730	21.850	21.420	21.480	-0.400	-1.8	467,000	10,054,655	159,900	-
2021-02-18		21.650	22.000	21.650	21.880	0.170	0.8	457,600	9,995,671	44,500	-
2021-02-17		21.790	21.870	21.600	21.710	-0.080	-0.4	565,300	12,289,494	39,100	-
2021-02-16		21.710	21.820	21.480	21.790	0.110	0.5	270,900	5,881,187	62,900	-
2021-02-15		21.700	21.900	21.640	21.680	-0.070	-0.3	239,600	5,210,270	62,300	-

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