Yahoo

Mail

Singapore Markets closed

Straits Times Index
3,257.18
-5.36(-0.16%)
S&P 500
4,027.81
+56.54(+1.42%)
Dow
32,717.60
+323.35(+1.00%)
Nasdaq
11,926.24
+210.16(+1.79%)
BTC-USD
28,623.08
+204.74(+0.72%)
CMC Crypto 200
622.00
+21.03(+3.50%)

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

30.66

+0.67

(+2.23%)

At close: 05:15PM SGT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	30.09	30.72	29.69	30.66	30.66	988,800
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	29.50	29.74	29.30	29.53	29.53	311,500
27 Mar 2023	28.80	29.40	28.80	29.20	29.20	372,200
24 Mar 2023	28.92	29.00	28.44	28.76	28.76	273,900
23 Mar 2023	28.50	28.99	28.48	28.99	28.99	289,200
22 Mar 2023	28.23	28.68	27.94	28.54	28.54	368,800
21 Mar 2023	27.76	28.25	27.56	27.87	27.87	454,200
20 Mar 2023	27.80	27.87	27.25	27.34	27.34	407,900
17 Mar 2023	28.09	28.16	27.72	27.75	27.75	792,100
16 Mar 2023	27.76	27.99	27.60	27.94	27.94	541,800
15 Mar 2023	27.82	28.04	27.69	27.76	27.76	541,300
14 Mar 2023	27.90	28.21	27.30	27.30	27.30	946,200
13 Mar 2023	28.20	28.80	27.77	27.89	27.89	1,003,200
10 Mar 2023	28.88	28.94	28.34	28.38	28.38	828,000
09 Mar 2023	29.28	29.32	28.89	29.25	29.25	562,300
08 Mar 2023	29.36	29.54	28.70	29.19	29.19	888,900
07 Mar 2023	29.80	30.12	29.25	29.55	29.55	591,400
06 Mar 2023	30.56	30.60	29.90	30.00	30.00	377,700
03 Mar 2023	30.96	31.06	30.28	30.37	30.37	430,300
02 Mar 2023	30.20	30.96	30.20	30.96	30.96	793,500
01 Mar 2023	29.73	30.34	29.61	29.78	29.78	466,000
28 Feb 2023	29.46	30.73	29.28	29.71	29.71	2,239,200
27 Feb 2023	29.26	29.73	29.16	29.16	29.16	288,800
24 Feb 2023	29.56	29.64	29.17	29.46	29.46	245,600
23 Feb 2023	28.87	29.80	28.77	29.26	29.26	300,000
22 Feb 2023	28.97	29.04	28.68	28.87	28.87	225,948
21 Feb 2023	29.16	29.16	28.70	28.95	28.95	145,700
20 Feb 2023	28.78	29.17	28.44	28.97	28.97	369,600
17 Feb 2023	28.80	29.05	28.65	28.89	28.89	249,700
16 Feb 2023	28.16	29.08	28.16	28.61	28.61	322,300
15 Feb 2023	28.70	28.94	28.10	28.16	28.16	388,500
14 Feb 2023	28.65	28.90	28.50	28.51	28.51	245,700
13 Feb 2023	28.80	29.00	28.61	28.63	28.63	231,800
10 Feb 2023	29.19	29.19	28.80	28.89	28.89	246,100
09 Feb 2023	29.67	29.75	29.15	29.20	29.20	357,700
08 Feb 2023	29.85	30.19	29.63	29.80	29.80	339,300
07 Feb 2023	29.67	29.93	29.58	29.92	29.92	305,900
06 Feb 2023	29.71	29.95	29.50	29.71	29.71	315,400
03 Feb 2023	29.40	29.83	29.30	29.75	29.75	461,100
02 Feb 2023	29.49	29.55	29.13	29.16	29.16	217,000
01 Feb 2023	29.30	29.49	29.19	29.49	29.49	325,400
31 Jan 2023	28.80	29.14	28.63	29.04	29.04	564,200
30 Jan 2023	29.40	29.65	28.77	28.80	28.80	586,300
27 Jan 2023	29.69	29.75	29.30	29.36	29.36	423,700
26 Jan 2023	28.93	29.65	28.78	29.53	29.53	993,155
25 Jan 2023	29.02	29.50	28.78	28.95	28.95	396,200
20 Jan 2023	28.53	28.98	28.41	28.96	28.96	553,700
19 Jan 2023	28.10	28.63	27.96	28.59	28.59	449,000
18 Jan 2023	27.88	28.05	27.72	28.01	28.01	514,800
17 Jan 2023	27.87	27.93	27.76	27.91	27.91	234,300
16 Jan 2023	27.82	27.94	27.64	27.77	27.77	397,900
13 Jan 2023	27.73	27.89	27.55	27.66	27.66	471,800
12 Jan 2023	28.20	28.31	27.40	27.56	27.56	938,800
11 Jan 2023	28.51	28.65	28.15	28.16	28.16	443,800
10 Jan 2023	28.05	28.85	28.03	28.51	28.51	764,700
09 Jan 2023	27.90	28.62	27.87	27.94	27.94	556,100
06 Jan 2023	27.70	28.09	27.60	27.75	27.75	593,300
05 Jan 2023	28.10	28.28	27.42	27.60	27.60	1,147,800
04 Jan 2023	28.30	28.38	28.02	28.08	28.08	330,200
03 Jan 2023	28.35	28.47	28.10	28.23	28.23	233,700
30 Dec 2022	28.28	28.60	28.10	28.60	28.60	298,500
29 Dec 2022	28.42	28.42	27.95	28.28	28.28	278,500
28 Dec 2022	28.53	28.80	28.18	28.39	28.39	277,300
27 Dec 2022	28.88	28.88	28.43	28.72	28.72	128,500
23 Dec 2022	28.79	28.81	28.43	28.70	28.70	160,800
22 Dec 2022	28.79	28.97	28.62	28.78	28.78	396,600
21 Dec 2022	28.57	28.80	28.36	28.63	28.63	465,400
20 Dec 2022	28.48	28.72	28.33	28.58	28.58	364,400
19 Dec 2022	27.82	28.76	27.82	28.48	28.48	673,053
16 Dec 2022	28.49	28.70	27.90	28.07	28.07	1,298,900
15 Dec 2022	28.51	28.74	28.35	28.62	28.62	349,600
14 Dec 2022	28.58	29.12	28.48	28.50	28.50	853,200
13 Dec 2022	28.53	28.56	27.95	28.39	28.39	838,300
12 Dec 2022	28.20	28.55	27.74	28.53	28.53	738,300
09 Dec 2022	28.30	28.55	28.06	28.17	28.17	621,200
08 Dec 2022	27.99	28.50	27.90	28.16	28.16	699,600
07 Dec 2022	28.30	28.50	27.72	28.03	28.03	906,500
06 Dec 2022	28.60	28.67	27.88	28.05	28.05	872,100
05 Dec 2022	29.01	29.22	28.57	28.58	28.58	666,500
02 Dec 2022	29.56	29.70	28.93	29.00	29.00	879,300
01 Dec 2022	30.61	30.69	29.08	29.83	29.83	2,402,800
30 Nov 2022	29.44	30.50	29.25	30.21	30.21	11,214,500
29 Nov 2022	29.05	29.70	28.76	29.38	29.38	1,065,000
28 Nov 2022	29.28	29.57	28.64	29.05	29.05	651,600
25 Nov 2022	29.80	29.91	29.13	29.28	29.28	612,200
24 Nov 2022	30.04	30.48	29.72	29.88	29.88	528,300
23 Nov 2022	29.96	30.50	29.90	30.04	30.04	576,800
22 Nov 2022	29.90	30.15	29.71	29.89	29.89	368,500
21 Nov 2022	29.69	30.26	29.69	29.90	29.90	516,100
18 Nov 2022	30.13	30.21	29.65	29.65	29.65	584,500
17 Nov 2022	30.41	30.57	30.10	30.12	30.12	491,600
16 Nov 2022	30.75	30.89	30.22	30.41	30.41	517,400
15 Nov 2022	30.38	30.95	30.32	30.47	30.47	691,000
14 Nov 2022	30.32	31.16	30.30	30.45	30.45	928,500
11 Nov 2022	31.50	31.83	29.91	30.25	30.25	1,367,500
10 Nov 2022	31.65	31.99	31.08	31.11	31.11	669,300
09 Nov 2022	31.00	32.00	31.00	31.53	31.53	825,700
08 Nov 2022	31.20	32.15	30.86	30.98	30.98	659,100
07 Nov 2022	31.30	31.47	30.50	31.21	31.21	343,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,257.18-5.36(-0.16%)

S&P 5004,027.81+56.54(+1.42%)

Dow32,717.60+323.35(+1.00%)

Nasdaq11,926.24+210.16(+1.79%)

BTC-USD28,623.08+204.74(+0.72%)

CMC Crypto 200622.00+21.03(+3.50%)

Jardine Cycle & Carriage Limited (C07.SI)

Straits Times Index
3,257.18
-5.36(-0.16%)

S&P 500
4,027.81
+56.54(+1.42%)

Dow
32,717.60
+323.35(+1.00%)

Nasdaq
11,926.24
+210.16(+1.79%)

BTC-USD
28,623.08
+204.74(+0.72%)

CMC Crypto 200
622.00
+21.03(+3.50%)