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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 20.710
-0.010 / -0.05%

Share Price as of: 2022-01-19 15:19

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
2022-01-18	21.070	21.070	20.690	20.720	-0.220	-1.1	329,100	6,832,994	42,500	-
2022-01-17	20.940	20.950	20.680	20.940	0.170	0.8	197,700	4,119,094	19,700	-
2022-01-14	21.120	21.120	20.740	20.770	-0.190	-0.9	152,300	3,174,181	13,200	-
2022-01-13	20.920	21.070	20.890	20.960	0.160	0.8	192,200	4,036,985	22,800	-
2022-01-12	20.730	20.870	20.650	20.800	0.080	0.4	148,200	3,079,651	18,100	-
2022-01-11	20.680	21.060	20.650	20.720	0.120	0.6	263,800	5,481,139	14,500	-
2022-01-10	20.690	20.860	20.530	20.600	-0.060	-0.3	166,900	3,448,134	13,800	-
2022-01-07	21.000	21.100	20.630	20.660	-0.220	-1.1	105,100	2,180,424	20,500	-
2022-01-06	20.580	21.010	20.510	20.880	0.430	2.1	258,300	5,378,344	14,000	-
2022-01-05	20.680	20.750	20.410	20.450	-0.260	-1.3	245,900	5,046,186	39,400	-
2022-01-04	20.560	20.720	20.560	20.710	0.180	0.9	119,000	2,457,851	5,800	-
2022-01-03	20.620	20.640	20.440	20.530	-0.070	-0.3	72,500	1,488,107	12,100	-
2021-12-31	20.700	20.700	20.600	20.600	-0.120	-0.6	95,700	1,974,376	23,300	-
2021-12-30	20.790	20.790	20.690	20.720	-	-	53,000	1,098,163	6,800	-
2021-12-29	20.700	20.800	20.630	20.720	0.110	0.5	35,700	738,208	1,053	-
2021-12-28	20.650	20.700	20.540	20.610	0.010	-	93,500	1,928,727	16,100	-
2021-12-27	20.700	20.710	20.600	20.600	-0.140	-0.7	89,100	1,839,729	19,000	-
2021-12-24	20.560	20.740	20.400	20.740	0.080	0.4	40,300	831,333	2,900	-
2021-12-23	20.160	20.700	20.160	20.660	0.210	1.0	149,500	3,064,551	10,100	-
2021-12-22	20.700	20.750	20.380	20.450	-0.240	-1.2	107,200	2,197,597	23,800	-
2021-12-21	20.500	20.690	20.400	20.690	0.290	1.4	147,100	3,023,013	24,400	-
2021-12-20	20.700	20.700	20.280	20.400	-0.420	-2.0	243,000	4,965,732	25,350	-
2021-12-17	21.200	21.200	20.810	20.820	-0.380	-1.8	365,000	7,665,050	20,900	-
2021-12-16	21.250	21.270	21.050	21.200	-0.070	-0.3	206,300	4,364,079	15,400	-
2021-12-15	21.200	21.390	21.040	21.270	0.070	0.3	195,100	4,143,519	11,800	-
2021-12-14	21.240	21.270	20.940	21.200	0.070	0.3	299,800	6,338,625	41,600	-
2021-12-13	21.350	21.480	21.100	21.130	-0.110	-0.5	265,200	5,623,810	27,000	-
2021-12-10	21.080	21.360	21.080	21.240	0.020	0.1	131,300	2,789,349	10,200	-
2021-12-09	21.250	21.280	21.080	21.220	0.170	0.8	161,000	3,406,116	11,100	-
2021-12-08	21.300	21.340	21.010	21.050	-0.180	-0.8	180,200	3,804,833	13,700	-
2021-12-07	21.290	21.290	21.000	21.230	0.180	0.9	248,800	5,248,238	29,400	-
2021-12-06	20.800	21.400	20.800	21.050	0.040	0.2	265,500	5,610,755	29,800	-
2021-12-03	20.680	21.020	20.620	21.010	0.250	1.2	328,600	6,860,294	26,100	-
2021-12-02	20.960	21.120	20.650	20.760	-0.200	-1.0	329,200	6,837,944	35,300	-
2021-12-01	21.150	21.190	20.790	20.960	-0.220	-1.0	416,800	8,746,716	41,600	-
2021-11-30	21.690	21.700	21.120	21.180	-0.300	-1.4	261,100	5,564,952	50,900	-
2021-11-29	21.650	21.850	21.420	21.480	-0.230	-1.1	336,100	7,270,813	53,800	-
2021-11-26	22.130	22.180	21.640	21.710	-0.620	-2.8	355,300	7,752,976	38,525	-
2021-11-25	22.470	22.470	21.870	22.330	0.020	0.1	529,000	11,694,134	71,000	-
2021-11-24	22.600	22.780	22.300	22.310	-0.330	-1.5	221,100	4,968,483	32,600	-
2021-11-23	22.910	22.910	22.520	22.640	-0.210	-0.9	245,800	5,560,467	27,900	-
2021-11-22	22.770	23.000	22.620	22.850	0.050	0.2	137,800	3,152,967	28,800	-
2021-11-19	23.000	23.100	22.650	22.800	-0.180	-0.8	163,400	3,735,323	15,200	-

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:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)
Digital Core REIT (SGX:DCRU)