Singapore markets close in 1 hour 26 minutes

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
26.54+0.04 (+0.15%)
As of 03:23PM SGT. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202426.7027.1426.4826.5426.54510,500
19 Apr 202426.8427.0026.3026.5026.501,974,500
18 Apr 202425.9026.9425.8026.8926.891,524,100
17 Apr 202425.8325.9325.5325.8325.831,095,900
16 Apr 202426.0526.1725.3625.7525.751,470,300
15 Apr 202426.3826.4526.1026.1826.18623,100
12 Apr 202426.7226.9426.7126.9026.90799,800
11 Apr 202425.9726.8025.9026.7126.711,509,400
09 Apr 202424.9526.1924.9526.1126.111,288,300
08 Apr 202424.7624.9124.5724.9024.90505,900
05 Apr 202424.3624.9524.2624.6724.67728,200
04 Apr 202424.3224.4124.1024.3624.36641,600
03 Apr 202424.3024.3724.0524.1824.18801,900
02 Apr 202424.0424.3724.0324.3624.36647,400
01 Apr 202424.1624.3023.9324.0224.02655,000
28 Mar 202424.4224.4324.0624.1724.17953,900
27 Mar 202424.1524.2024.0024.0024.001,110,900
26 Mar 202424.1924.2724.0024.1424.14679,600
25 Mar 202424.2624.4423.9823.9923.99683,100
22 Mar 202424.7024.7024.2424.3524.35829,400
21 Mar 202424.3324.7824.2324.7024.701,077,600
20 Mar 202424.5024.5023.9624.0324.031,191,100
19 Mar 202424.3724.4824.2024.3724.37616,600
18 Mar 202424.4524.4924.1224.2924.29335,100
15 Mar 202424.2824.4824.1124.3524.35959,500
14 Mar 202424.1924.5424.1224.4424.44840,400
13 Mar 202423.9724.2423.9424.1224.12550,300
12 Mar 202424.0324.1223.7623.8523.851,063,100
11 Mar 202424.2524.2523.9523.9523.95778,000
08 Mar 202424.0024.3524.0024.2524.25566,400
07 Mar 202424.9524.9523.9524.0324.031,533,600
06 Mar 202424.4524.9924.4224.8224.821,016,400
05 Mar 202424.9925.4724.4324.4724.471,097,200
04 Mar 202425.1925.2424.7024.7324.73619,300
01 Mar 202425.7425.7425.0025.0025.001,006,000
29 Feb 202425.5025.8925.4525.4525.451,084,000
28 Feb 202426.2926.4525.6525.6525.651,531,600
27 Feb 202425.9926.0025.5926.0026.00545,900
26 Feb 202426.2926.2925.4125.9925.99692,200
23 Feb 202426.8626.8626.0726.0826.08596,600
22 Feb 202426.2826.9526.1626.8626.86773,900
21 Feb 202426.2026.4926.0426.0526.05693,800
20 Feb 202426.4826.4826.0526.1926.19487,700
19 Feb 202426.5226.7026.3326.3326.33372,500
16 Feb 202426.1526.6326.0426.5226.52539,300
15 Feb 202426.4726.6125.9326.0426.041,383,200
14 Feb 202426.6026.9426.3826.7726.77697,000
13 Feb 202427.0827.2226.8927.1127.11321,200
09 Feb 202426.8727.1026.8727.0827.08196,000
08 Feb 202426.9527.2026.7727.0627.06225,500
07 Feb 202426.5327.0526.5326.9426.94644,900
06 Feb 202426.3526.5526.2226.4626.46364,000
05 Feb 202426.4226.6726.2826.4326.43404,400
02 Feb 202426.2526.9026.2326.7126.71606,600
01 Feb 202426.1026.2725.7526.1026.10480,200
31 Jan 202426.4126.4925.9426.0126.01932,000
30 Jan 202426.5026.8626.3626.4126.41725,800
29 Jan 202426.9526.9526.3526.3626.36733,100
26 Jan 202427.1527.5026.9026.9426.94449,700
25 Jan 202427.0327.4526.8627.1527.15602,300
24 Jan 202427.6827.6926.6927.0327.031,150,600
23 Jan 202428.6028.8827.5127.6927.691,640,000
22 Jan 202429.7229.8628.7328.8528.85609,900
19 Jan 202428.6729.5528.5529.4529.45482,700
18 Jan 202428.6028.8328.3928.5428.54363,100
17 Jan 202428.8829.1928.6128.6328.63568,200
16 Jan 202429.0029.1628.6429.0129.01285,400
15 Jan 202429.2029.4528.9229.0929.09170,700
12 Jan 202429.1529.1628.9029.0929.09173,100
11 Jan 202428.8829.3528.8829.2829.28375,300
10 Jan 202429.0729.0728.5428.7728.77357,400
09 Jan 202428.8629.3028.8629.1029.10241,600
08 Jan 202428.9929.3728.8128.8428.84206,200
05 Jan 202429.0529.1828.9629.1229.12186,000
04 Jan 202429.3329.4828.9129.0829.08171,200
03 Jan 202430.0030.0629.2429.3329.33297,500
02 Jan 202429.8630.1029.7329.9929.99359,800
29 Dec 202329.1929.7629.1029.7629.76346,100
28 Dec 202329.0129.2528.8129.1129.11350,500
27 Dec 202328.6028.9328.5028.8028.80247,900
26 Dec 202328.6228.6228.3328.5628.5648,900
22 Dec 202328.5028.5628.3328.3828.38183,600
21 Dec 202328.6528.6528.3028.3528.35209,500
20 Dec 202328.7728.7728.4628.5028.50236,900
19 Dec 202328.3328.8428.3028.4528.45317,900
18 Dec 202328.6028.7528.2228.3028.30437,300
15 Dec 202328.9728.9728.6028.7528.75363,300
14 Dec 202329.4029.4028.7028.7928.79410,700
13 Dec 202329.2729.3228.8628.8828.88387,800
12 Dec 202329.6229.6329.2029.2729.27161,900
11 Dec 202329.4229.5929.2029.3129.31156,900
08 Dec 202329.3829.7029.1429.6029.60257,700
07 Dec 202329.2329.3828.8529.3229.32222,400
06 Dec 202329.4029.4729.1829.3529.35125,100
05 Dec 202329.0629.3929.0429.3429.34631,000
04 Dec 202329.1229.4728.8429.0629.06263,800
01 Dec 202328.6029.1428.5029.1229.12694,900
30 Nov 202329.0029.0328.5128.5228.52728,800
29 Nov 202329.1029.2928.9529.0029.00271,300
28 Nov 202329.3429.3729.0029.1129.11258,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...