Singapore markets closed

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
31.900.00 (0.00%)
At close: 05:04PM SGT
Time period:
18 Aug 2021 - 18 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202231.6031.9531.1031.9031.90339,500
17 Aug 202230.7531.9030.7031.9031.90389,700
16 Aug 202230.5031.3430.3230.9830.98252,200
15 Aug 202230.7531.3430.5030.6130.61377,800
12 Aug 202231.5031.5030.5931.1931.19212,800
11 Aug 202231.4531.9831.3631.4231.42338,300
10 Aug 202231.0031.6230.8631.3731.37458,900
08 Aug 202230.8031.2030.7230.9330.93313,700
05 Aug 202230.9031.0930.7330.8030.80236,200
04 Aug 202230.4430.9930.2530.9030.90509,500
03 Aug 202229.9030.6229.8530.4330.43471,500
02 Aug 202229.4129.9029.1529.9029.90560,900
01 Aug 202228.0029.6828.0029.4129.41481,700
29 Jul 202227.9728.0027.3628.0028.00318,600
28 Jul 202227.1327.4327.0027.2527.25196,300
27 Jul 202227.3127.4427.1227.1227.12157,300
26 Jul 202227.2927.5427.2927.4527.45127,200
25 Jul 202227.4527.5827.3327.4427.4483,600
22 Jul 202227.4727.6027.2027.2827.28130,100
21 Jul 202227.5727.6927.2527.4327.43230,800
20 Jul 202227.2227.7526.9827.7527.75259,200
19 Jul 202227.4727.4726.8527.0227.02301,600
18 Jul 202226.7927.4126.7927.4127.41202,700
15 Jul 202226.5026.8526.4526.7026.70209,500
14 Jul 202226.3227.1026.0626.5526.55386,200
13 Jul 202226.9627.1526.5226.6026.60293,100
12 Jul 202226.8427.2726.8427.1827.18335,400
08 Jul 202226.9327.2026.8026.9426.94202,400
07 Jul 202226.7127.0926.6226.9126.91196,600
06 Jul 202226.9527.1826.5426.7126.71672,600
05 Jul 202227.7027.9826.5926.7226.72689,600
04 Jul 202228.2028.2027.6927.7527.75268,600
01 Jul 202228.4928.4928.0028.1028.10268,600
30 Jun 202228.6228.6528.0928.2928.29364,600
29 Jun 202228.0028.7528.0028.3828.38381,100
28 Jun 202228.5828.6328.1128.2928.29627,100
27 Jun 202229.0029.1628.6428.8028.80453,300
24 Jun 202228.8029.0528.5728.7728.77444,200
23 Jun 202229.0029.3628.6428.7928.79650,000
22 Jun 202230.0030.1728.8829.0929.09816,700
21 Jun 202229.6830.1129.6729.8929.89443,700
20 Jun 202229.9130.0029.6029.6829.68413,300
17 Jun 202231.1031.1129.9330.1830.18843,900
16 Jun 202231.2631.8531.1031.1131.11803,200
15 Jun 202230.6231.4230.5530.8630.86872,300
14 Jun 202230.9030.9430.3830.8530.851,145,500
13 Jun 202231.5031.6830.6131.2031.201,132,300
10 Jun 202231.5732.0031.2932.0032.00755,500
09 Jun 202231.2231.8431.0031.8031.80792,400
08 Jun 202230.8631.6930.5631.0431.04912,100
07 Jun 202230.1030.8029.7030.8030.80741,300
06 Jun 202229.0030.1428.8429.8729.87331,500
03 Jun 202228.8929.9528.8929.9029.90360,400
02 Jun 202229.1029.2028.7229.0029.00364,100
01 Jun 202229.1029.4429.0829.4329.43186,000
31 May 202228.9829.3028.7029.3029.30345,800
30 May 202229.0929.0928.5828.8528.85348,300
30 May 20220.62 Dividend
27 May 202229.0929.4829.0929.3928.77226,300
26 May 202228.6029.1028.6029.0128.40329,300
25 May 202228.2929.1828.2928.7428.13227,200
24 May 202228.8829.0928.5028.5827.98431,600
23 May 202229.1229.3228.6528.8428.23339,700
20 May 202229.0829.5029.0829.4228.80152,700
19 May 202229.4029.4728.3529.2528.63347,900
18 May 202229.0329.8529.0329.6229.00352,500
17 May 202229.0029.3028.6929.1528.54379,100
13 May 202227.9029.0027.9028.9928.38721,100
12 May 202228.5628.8527.8428.0027.41315,200
11 May 202228.6128.8827.7228.5627.96285,300
10 May 202228.5928.7027.6528.6028.00827,400
09 May 202229.9030.2828.8128.8228.21525,400
06 May 202229.2029.9429.2029.7129.08571,900
05 May 202230.0030.7429.6029.6529.02640,600
04 May 202228.7130.0027.6030.0029.37625,200
29 Apr 202228.8029.2528.6229.0028.39424,500
28 Apr 202227.7029.2927.7029.1028.491,046,600
27 Apr 202225.9826.8525.9826.8326.26331,100
26 Apr 202226.6526.7226.1426.2825.73273,800
25 Apr 202226.9527.0026.5526.6126.05291,200
22 Apr 202226.8327.0026.5526.9726.40242,300
21 Apr 202225.7226.9625.5226.8726.30912,600
20 Apr 202225.5525.9425.4525.5024.96260,300
19 Apr 202225.5925.5925.3125.3224.79219,000
18 Apr 202225.5725.5725.2525.3824.84133,400
14 Apr 202225.5425.6025.3625.4524.91527,300
13 Apr 202225.1325.6425.1325.4824.94275,800
12 Apr 202225.3425.6625.0825.1324.60305,800
11 Apr 202225.6525.7725.4125.4124.87279,900
08 Apr 202225.4025.7425.3925.6125.07178,200
07 Apr 202225.6825.6825.2825.4024.86354,400
06 Apr 202225.2825.8525.2825.5825.04421,800
05 Apr 202225.0725.5525.0725.4524.91348,400
04 Apr 202225.0825.1424.9025.0224.49155,200
01 Apr 202225.0025.1724.8625.0524.52228,100
31 Mar 202224.9425.1824.9425.0324.50318,900
30 Mar 202225.0525.1224.8224.9424.41258,500
29 Mar 202224.6025.1524.6024.8224.30401,600
28 Mar 202224.6024.6124.2824.5624.04327,400
25 Mar 202224.5024.6024.4224.5624.04384,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...