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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 33.550
+0.250 / +0.75%

Share Price as of: 2018-08-17 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
2018-08-17	CD	33.500	33.850	33.410	33.550	0.250	0.8	162,400	5,459,879	10,300	-
2018-08-16	CD	33.140	33.800	32.930	33.300	0.160	0.5	135,500	4,508,189	23,000	-
2018-08-15	CD	33.700	33.870	33.060	33.140	-0.480	-1.4	269,000	8,988,961	35,700	-
2018-08-14	CD	33.840	33.970	33.550	33.620	-0.060	-0.2	162,800	5,497,668	50,300	-
2018-08-13	CD	33.880	34.290	33.610	33.680	-0.340	-1.0	185,200	6,265,068	17,800	-
2018-08-10	CD	34.620	34.620	33.950	34.020	-1.080	-3.1	256,500	8,755,500	64,200	-
2018-08-08	CD	35.250	35.250	34.820	35.100	0.060	0.2	178,900	6,276,544	38,700	-
2018-08-07	CD	34.720	35.350	34.720	35.040	0.210	0.6	143,700	5,041,317	50,800	-
2018-08-06	CD	34.210	35.670	34.210	34.830	0.320	0.9	241,700	8,511,761	84,200	-
2018-08-03	CD	34.890	35.190	34.510	34.510	-0.450	-1.3	186,600	6,487,573	74,700	-
2018-08-02	CD	35.200	35.270	34.580	34.960	-0.240	-0.7	393,700	13,791,828	156,400	-
2018-08-01	CD	33.850	35.280	33.630	35.200	1.580	4.7	544,100	18,957,112	127,300	-
2018-07-31	CD	33.480	33.940	33.330	33.620	-0.170	-0.5	419,900	14,106,234	71,300	-
2018-07-30	CD	32.830	33.810	32.820	33.790	0.670	2.0	265,200	8,871,994	46,500	-
2018-07-27		33.000	33.310	32.740	33.120	0.090	0.3	184,600	6,107,450	25,430	-
2018-07-26		33.340	33.410	32.950	33.030	-0.310	-0.9	165,000	5,476,166	36,900	-
2018-07-25		33.650	33.650	33.070	33.340	0.140	0.4	206,000	6,877,410	25,500	-
2018-07-24		33.250	33.400	33.020	33.200	-0.080	-0.2	75,800	2,515,257	3,400	-
2018-07-23		33.300	33.470	33.120	33.280	-0.020	-0.1	117,400	3,907,460	15,700	-
2018-07-20		33.500	33.930	33.130	33.300	-0.350	-1.0	142,000	4,740,755	24,100	-
2018-07-19		32.420	33.980	32.220	33.650	1.490	4.6	629,493	20,973,013	159,813	-
2018-07-18		32.400	32.400	32.010	32.160	-	-	143,800	4,626,437	23,300	-
2018-07-17		32.340	32.410	32.060	32.160	0.100	0.3	119,500	3,853,153	32,900	-
2018-07-16		32.410	32.580	32.060	32.060	-0.140	-0.4	120,300	3,873,838	20,700	-
2018-07-13		32.220	32.520	32.200	32.200	-0.020	-0.1	62,000	2,004,431	5,700	-
2018-07-12		31.960	32.480	31.960	32.220	0.220	0.7	146,100	4,717,750	29,500	-
2018-07-11		32.300	32.300	31.920	32.000	-0.370	-1.1	197,650	6,333,036	35,850	-
2018-07-10		32.060	32.370	32.060	32.370	0.150	0.5	347,400	11,205,343	60,100	-
2018-07-09		32.300	32.400	31.850	32.220	0.220	0.7	281,600	9,050,018	54,700	-
2018-07-06		32.110	32.320	31.800	32.000	0.090	0.3	593,300	18,977,191	139,300	-
2018-07-05		31.450	31.940	31.150	31.910	0.460	1.5	234,400	7,444,256	63,700	-
2018-07-04		30.660	31.780	30.660	31.450	0.530	1.7	206,200	6,428,507	57,200	-
2018-07-03		30.850	31.210	30.220	30.920	0.150	0.5	200,800	6,156,639	44,899	-
2018-07-02		31.610	31.910	30.750	30.770	-1.050	-3.3	198,300	6,158,736	10,380	-
2018-06-29		31.870	31.870	31.260	31.820	0.250	0.8	304,700	9,667,723	64,900	-
2018-06-28		31.940	32.200	31.380	31.570	-0.370	-1.2	232,700	7,373,699	110,000	-
2018-06-27		32.130	32.480	31.900	31.940	-0.180	-0.6	174,100	5,595,867	55,260	-
2018-06-26		31.870	32.360	31.870	32.120	-0.040	-0.1	149,500	4,798,907	21,300	-
2018-06-25		32.300	32.330	32.020	32.160	-0.390	-1.2	161,900	5,203,635	50,500	-
2018-06-22		32.550	32.730	32.310	32.550	-0.220	-0.7	259,600	8,438,863	73,500	-
2018-06-21		32.570	33.160	32.570	32.770	-0.350	-1.1	247,700	8,137,915	57,460	-
2018-06-20		32.520	33.200	32.280	33.120	0.620	1.9	268,000	8,824,595	77,277	-
2018-06-19		32.980	33.370	32.460	32.500	-0.700	-2.1	194,700	6,374,602	39,515	-
2018-06-18		33.650	33.650	32.880	33.200	0.050	0.2	199,400	6,615,681	64,875	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price