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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 30.470
+0.270 / +0.89%

Share Price as of: 2019-10-21 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
2019-10-21		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	-
2019-10-04		30.040	30.060	29.740	29.930	0.070	0.2	157,100	4,695,371	59,300	-
2019-10-03		29.680	29.950	29.680	29.860	-0.100	-0.3	146,000	4,349,474	28,718	-
2019-10-02		30.280	30.470	29.960	29.960	-0.620	-2.0	179,000	5,399,055	15,500	-
2019-10-01		30.230	30.700	30.230	30.580	0.580	1.9	146,600	4,476,352	22,168	-
2019-09-30		29.420	30.090	29.410	30.000	-0.170	-0.6	275,000	8,227,768	11,409	-
2019-09-27		30.290	30.580	30.170	30.170	-0.200	-0.7	163,500	4,953,672	17,900	-
2019-09-26		30.280	30.600	30.220	30.370	0.070	0.2	228,000	6,933,942	30,701	-
2019-09-25		30.710	30.710	30.230	30.300	-0.650	-2.1	277,900	8,454,049	34,500	-
2019-09-24		30.720	31.210	30.710	30.950	0.520	1.7	259,600	8,040,527	24,400	-
2019-09-23		31.000	31.000	30.430	30.430	-0.440	-1.4	90,900	2,783,588	11,100	-
2019-09-20		30.930	31.100	30.690	30.870	0.070	0.2	259,100	7,989,176	36,200	-
2019-09-19		31.000	31.150	30.690	30.800	-0.160	-0.5	91,700	2,832,998	21,100	-
2019-09-18		30.740	31.150	30.740	30.960	0.200	0.7	169,300	5,241,085	32,200	-
2019-09-17		31.500	31.500	30.700	30.760	-0.780	-2.5	226,100	6,985,538	22,700	-
2019-09-16		31.960	31.960	31.540	31.540	-0.610	-1.9	163,900	5,183,252	37,400	-
2019-09-13		32.380	32.380	32.010	32.150	0.050	0.2	184,000	5,900,770	56,000	-
2019-09-12		31.360	32.160	31.020	32.100	1.040	3.3	378,400	12,053,698	133,700	-
2019-09-11		30.680	31.090	30.400	31.060	0.620	2.0	304,600	9,382,425	33,500	-
2019-09-10		30.500	30.820	30.400	30.440	-0.080	-0.3	163,100	4,989,047	15,700	-
2019-09-09		30.410	30.850	30.320	30.520	-0.070	-0.2	75,700	2,319,890	9,900	-
2019-09-06		30.900	30.940	30.500	30.590	-0.080	-0.3	189,700	5,828,254	30,400	-
2019-09-05		30.900	30.990	30.550	30.670	-0.050	-0.2	174,200	5,356,522	46,300	-
2019-09-04		30.450	30.790	30.290	30.720	0.320	1.1	158,400	4,852,940	33,800	-
2019-09-03		30.300	30.540	30.100	30.400	0.250	0.8	180,100	5,463,998	57,400	-
2019-09-02		30.500	30.680	30.050	30.150	-0.650	-2.1	195,400	5,905,599	32,800	-
2019-08-30		29.990	31.090	29.990	30.800	0.810	2.7	363,200	11,112,142	55,512	-
2019-08-29		29.700	30.140	29.540	29.990	0.310	1.0	207,600	6,207,074	40,206	-
2019-08-28	XD	30.160	30.420	29.680	29.680	-0.560	-1.9	296,900	8,873,377	73,300	-
2019-08-27	XD	30.040	30.590	30.040	30.240	-0.050	-0.2	352,600	10,677,367	46,314	-
2019-08-26	CD	30.000	30.390	30.000	30.290	-0.180	-0.6	215,600	6,514,373	32,500	-
2019-08-23	CD	30.470	30.700	30.400	30.470	-0.210	-0.7	278,300	8,484,927	29,000	-
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	-

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

Keppel Corp Announcements

Sembcorp Industries Share Price
Sembcorp Marine Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Lendlease Global Commercial REIT IPO