Singapore markets closed

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
29.00-0.83 (-2.78%)
At close: 05:14PM SGT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202229.5629.7028.9329.0029.00879,300
01 Dec 202230.6130.6929.0829.8329.832,402,800
30 Nov 202229.4430.5029.2530.2130.2111,214,500
29 Nov 202229.0529.7028.7629.3829.381,065,000
28 Nov 202229.2829.5728.6429.0529.05651,600
25 Nov 202229.8029.9129.1329.2829.28612,200
24 Nov 202230.0430.4829.7229.8829.88528,300
23 Nov 202229.9630.5029.9030.0430.04576,800
22 Nov 202229.9030.1529.7129.8929.89368,500
21 Nov 202229.6930.2629.6929.9029.90516,100
18 Nov 202230.1330.2129.6529.6529.65584,500
17 Nov 202230.4130.5730.1030.1230.12491,600
16 Nov 202230.7530.8930.2230.4130.41517,400
15 Nov 202230.3830.9530.3230.4730.47691,000
14 Nov 202230.3231.1630.3030.4530.45928,500
11 Nov 202231.5031.8329.9130.2530.251,367,500
10 Nov 202231.6531.9931.0831.1131.11669,300
09 Nov 202231.0032.0031.0031.5331.53825,700
08 Nov 202231.2032.1530.8630.9830.98659,100
07 Nov 202231.3031.4730.5031.2131.21343,300
04 Nov 202230.6831.4430.6831.3031.30381,600
03 Nov 202230.3131.1330.0830.9530.95771,300
02 Nov 202230.1530.6629.8430.2730.27684,500
01 Nov 202230.0330.7029.9330.0730.07942,700
31 Oct 202230.0030.1829.4529.7429.74666,700
28 Oct 202229.9930.2729.5529.9229.92875,700
27 Oct 202230.5130.7429.9030.1530.15784,300
26 Oct 202231.2531.3130.2930.4930.49560,100
25 Oct 202230.7631.3330.5431.2131.21772,100
21 Oct 202230.5130.6429.9930.5030.50533,600
20 Oct 202231.4431.4730.6530.8130.81772,100
19 Oct 202231.2932.1031.2731.5831.58560,700
18 Oct 202231.5031.9730.7131.1031.10866,000
17 Oct 202231.4831.7830.8831.4031.40673,600
14 Oct 202232.7033.6031.5131.5431.541,154,300
13 Oct 202231.0633.0031.0632.4732.47919,600
12 Oct 202233.9033.9032.6832.6932.69951,300
11 Oct 202234.9035.0033.5233.9033.901,810,600
10 Oct 202235.2035.6834.9235.1135.11515,900
07 Oct 202233.5136.1733.5135.4235.42439,100
06 Oct 202235.5135.8434.8135.2835.28346,900
05 Oct 202235.6035.9435.3035.4535.45406,700
04 Oct 202234.4735.8034.4735.3035.30869,100
03 Oct 202233.5634.5733.5034.3234.321,099,600
30 Sept 202234.5034.8733.7333.7933.79817,700
29 Sept 202235.0035.7534.7334.9034.90529,700
28 Sept 202235.4135.8534.6234.8034.80451,100
27 Sept 202235.0935.8434.7335.6135.61677,100
26 Sept 202235.9936.0935.2535.3935.39475,000
23 Sept 202236.4436.7935.6836.1136.11564,200
22 Sept 202236.2036.8535.8036.6636.66569,100
21 Sept 202236.0036.8035.8636.3336.33540,600
20 Sept 202235.3436.2635.3436.1736.17499,500
19 Sept 202235.5835.7535.0035.3435.34619,200
16 Sept 202235.6835.9835.5935.7735.77577,100
15 Sept 202234.9336.1534.8735.8235.821,084,300
14 Sept 202234.5235.2834.3434.9234.92559,200
13 Sept 202235.0035.1034.5834.8234.82402,900
12 Sept 202234.6035.1234.6034.8634.86287,600
09 Sept 202234.2534.6834.1734.6034.60382,900
08 Sept 202233.4834.4833.4634.2234.22569,900
07 Sept 202234.0034.8832.5633.3533.35838,200
06 Sept 202232.5434.4532.5434.4334.43829,000
05 Sept 202233.4233.5932.2832.3832.38444,700
02 Sept 202233.3333.9533.2633.2633.26515,700
01 Sept 202232.9934.0032.8133.4233.42834,200
31 Aug 202232.8533.0832.4532.8632.86429,300
30 Aug 202232.9733.1832.4432.7532.75543,000
29 Aug 202232.9933.2532.1832.8732.87407,400
29 Aug 20220.28 Dividend
26 Aug 202233.3333.4933.1433.4033.12277,400
25 Aug 202232.8533.5032.7833.2632.98576,200
24 Aug 202232.2832.8632.2832.8432.56394,000
23 Aug 202232.4632.7532.2432.5832.31474,100
22 Aug 202232.2832.4932.2032.4932.22209,800
19 Aug 202231.8932.3531.3832.3232.05631,900
18 Aug 202231.6031.9531.1031.9031.63339,500
17 Aug 202230.7531.9030.7031.9031.63389,700
16 Aug 202230.5031.3430.3230.9830.72252,200
15 Aug 202230.7531.3430.5030.6130.35377,800
12 Aug 202231.5031.5030.5931.1930.93212,800
11 Aug 202231.4531.9831.3631.4231.16338,300
10 Aug 202231.0031.6230.8631.3731.11458,900
08 Aug 202230.8031.2030.7230.9330.67313,700
05 Aug 202230.9031.0930.7330.8030.54236,200
04 Aug 202230.4430.9930.2530.9030.64509,500
03 Aug 202229.9030.6229.8530.4330.17471,500
02 Aug 202229.4129.9029.1529.9029.65560,900
01 Aug 202228.0029.6828.0029.4129.16481,700
29 Jul 202227.9728.0027.3628.0027.77318,600
28 Jul 202227.1327.4327.0027.2527.02196,300
27 Jul 202227.3127.4427.1227.1226.89157,300
26 Jul 202227.2927.5427.2927.4527.22127,200
25 Jul 202227.4527.5827.3327.4427.2183,600
22 Jul 202227.4727.6027.2027.2827.05130,100
21 Jul 202227.5727.6927.2527.4327.20230,800
20 Jul 202227.2227.7526.9827.7527.52259,200
19 Jul 202227.4727.4726.8527.0226.79301,600
18 Jul 202226.7927.4126.7927.4127.18202,700
15 Jul 202226.5026.8526.4526.7026.48209,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...