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

SGX Listed Stock

JARDINE CYCLE & CARRIAGE LTD (SGX:C07)

SGD 22.870
-0.430 / -1.85%

Share Price as of: 2021-01-26 13:19

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
2021-01-25	23.500	23.550	23.200	23.300	0.050	0.2	974,300	22,710,876	57,200	-
2021-01-22	23.290	23.880	23.190	23.250	0.070	0.3	1,096,400	25,674,084	70,000	-
2021-01-21	22.500	23.220	22.500	23.180	0.630	2.8	797,600	18,314,567	61,500	-
2021-01-20	22.450	22.630	22.450	22.550	0.140	0.6	729,200	16,433,465	41,300	-
2021-01-19	22.520	22.660	22.400	22.410	-0.010	-	331,500	7,454,353	11,500	-
2021-01-18	22.640	22.650	22.260	22.420	-0.230	-1.0	682,700	15,283,893	22,700	-
2021-01-15	22.620	22.790	22.350	22.650	0.010	-	671,200	15,177,469	20,700	-
2021-01-14	22.800	22.850	22.500	22.640	-0.160	-0.7	794,600	18,011,072	58,800	-
2021-01-13	22.050	22.930	22.050	22.800	0.720	3.3	1,531,200	34,724,703	68,600	-
2021-01-12	21.710	22.250	21.710	22.080	0.080	0.4	889,300	19,649,258	45,896	-
2021-01-11	21.210	22.050	21.200	22.000	1.220	5.9	1,618,200	35,308,924	63,800	-
2021-01-08	19.970	20.850	19.880	20.780	0.950	4.8	1,084,100	22,270,088	49,600	-
2021-01-07	19.900	19.920	19.800	19.830	0.120	0.6	305,300	6,062,666	47,300	-
2021-01-06	19.900	19.980	19.710	19.710	-0.160	-0.8	419,200	8,323,130	12,900	-
2021-01-05	19.600	19.870	19.530	19.870	0.190	1.0	396,300	7,844,049	20,400	-
2021-01-04	19.550	19.710	19.280	19.680	0.130	0.7	663,700	12,936,528	77,800	-
2020-12-31	19.530	19.600	19.440	19.550	0.100	0.5	165,800	3,237,592	13,200	-
2020-12-30	19.510	19.530	19.410	19.450	-0.050	-0.3	496,400	9,661,502	5,904	-
2020-12-29	19.590	19.680	19.420	19.500	0.040	0.2	375,000	7,314,313	9,100	-
2020-12-28	19.600	19.680	19.380	19.460	-0.140	-0.7	421,000	8,212,584	28,000	-
2020-12-24	19.560	19.700	19.510	19.600	0.050	0.3	110,400	2,158,780	-	-
2020-12-23	19.650	19.700	19.520	19.550	-0.020	-0.1	328,100	6,428,916	8,400	-
2020-12-22	19.970	19.990	19.500	19.570	-0.290	-1.5	978,900	19,210,317	118,100	-
2020-12-21	19.960	20.100	19.830	19.860	-0.090	-0.5	646,500	12,880,337	34,700	-
2020-12-18	20.080	20.200	19.950	19.950	-0.250	-1.2	1,343,500	26,857,563	72,200	-
2020-12-17	20.300	20.410	20.040	20.200	-0.050	-0.2	539,100	10,896,001	54,000	-
2020-12-16	20.150	20.300	20.020	20.250	0.140	0.7	846,200	17,114,363	72,300	-
2020-12-15	20.100	20.300	19.940	20.110	0.080	0.4	982,900	19,807,588	54,300	-
2020-12-14	20.000	20.120	19.900	20.030	0.180	0.9	519,100	10,391,276	47,300	-
2020-12-11	20.150	20.180	19.850	19.850	-0.150	-0.8	561,900	11,194,043	59,700	-
2020-12-10	19.970	20.230	19.800	20.000	-0.070	-0.3	498,100	9,969,371	8,300	-
2020-12-09	19.950	20.160	19.950	20.070	0.060	0.3	617,400	12,377,211	14,700	-
2020-12-08	20.500	20.500	20.010	20.010	-0.350	-1.7	712,800	14,322,918	13,900	-
2020-12-07	20.500	20.660	20.110	20.360	-0.020	-0.1	772,700	15,779,141	1,328	-
2020-12-04	19.730	20.410	19.730	20.380	0.640	3.2	1,277,700	25,786,047	24,800	-
2020-12-03	19.750	19.840	19.520	19.740	-0.010	-0.1	855,000	16,856,077	8,300	-
2020-12-02	19.700	19.920	19.430	19.750	0.040	0.2	1,341,700	26,444,097	2,100	-
2020-12-01	19.650	20.040	19.630	19.710	0.300	1.5	1,660,135	32,889,382	14,100	-
2020-11-30	20.500	20.590	19.410	19.410	-1.590	-7.6	14,932,700	292,485,287	184,600	-
2020-11-27	21.100	21.200	20.870	21.000	-0.280	-1.3	821,000	17,283,565	41,200	-
2020-11-26	21.330	21.340	21.150	21.280	-0.150	-0.7	470,600	9,995,634	85,360	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price