SES - Delayed Quote SGD

Jardine Cycle & Carriage Limited (C07.SI)

Compare
28.08
0.00
(0.00%)
At close: January 17 at 5:04:30 PM GMT+8
Currency in SGD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202528.0828.3427.7128.0828.08263,200
Jan 16, 202528.5928.5928.0728.0828.08120,700
Jan 15, 202528.3528.5628.3228.4528.45146,700
Jan 14, 202528.1528.4428.0628.3028.30157,600
Jan 13, 202528.0128.1427.8028.0828.08196,300
Jan 10, 202528.1128.1127.8028.0028.00209,300
Jan 9, 202528.4028.4528.0428.1028.10139,700
Jan 8, 202528.5128.5228.2028.4428.44117,800
Jan 7, 202528.6428.8028.3528.4528.45218,800
Jan 6, 202528.6928.7828.5028.6828.68106,900
Jan 3, 202528.6028.6728.4128.5328.53147,500
Jan 2, 202528.3328.6028.3328.6028.6063,200
Dec 31, 202428.4528.5528.3328.3328.3331,100
Dec 30, 202428.4928.4928.2728.4628.4647,800
Dec 27, 202428.4828.5228.3128.4928.4935,700
Dec 26, 202428.2528.5428.2528.4828.4859,100
Dec 24, 202428.0328.5228.0328.2728.2762,900
Dec 23, 202428.0028.3828.0028.3028.30133,200
Dec 20, 202428.2828.2827.9228.0028.00281,300
Dec 19, 202428.4728.4728.1628.2928.29151,600
Dec 18, 202428.8828.8828.3628.5828.58188,700
Dec 17, 202428.6728.8928.6128.8228.82164,900
Dec 16, 202429.0729.1328.5328.8228.82151,500
Dec 13, 202429.0029.1828.9929.0729.0757,900
Dec 12, 202429.1829.1828.9329.1429.1485,300
Dec 11, 202429.2029.2229.0429.1129.1164,400
Dec 10, 202429.3729.3729.0829.1529.1561,300
Dec 9, 202429.4029.4028.9629.3729.37104,200
Dec 6, 202429.3329.5029.2529.4029.40230,700
Dec 5, 202429.4529.4929.3329.3329.3391,900
Dec 4, 202428.8229.3528.8229.3529.35204,400
Dec 3, 202428.7129.1028.7129.0429.04435,000
Dec 2, 202428.3228.7528.3228.7128.71297,700
Nov 29, 202428.1828.3428.0228.2528.2574,000
Nov 28, 202428.5528.5528.1228.2928.2959,100
Nov 27, 202428.5928.6028.4628.5528.5568,800
Nov 26, 202428.5128.5828.4128.5428.54196,300
Nov 25, 202428.2928.5828.2928.5628.56240,400
Nov 22, 202428.2928.3528.1628.2328.2373,300
Nov 21, 202428.3028.3128.1028.2328.2361,100
Nov 20, 202428.3128.3528.1528.3128.3177,500
Nov 19, 202428.1228.3328.1228.3128.31161,800
Nov 18, 202428.0028.2828.0028.1228.12143,300
Nov 15, 202427.9228.0727.8028.0028.00201,600
Nov 14, 202427.9027.9027.6027.8027.8099,300
Nov 13, 202427.8027.9427.5827.8527.8571,700
Nov 12, 202427.3527.9727.3527.8827.88124,900
Nov 11, 202427.6727.6727.3627.4527.45180,200
Nov 8, 202428.1728.1727.5327.6327.63214,600
Nov 7, 202428.0828.1627.9828.0628.06248,500
Nov 6, 202428.0828.2627.9227.9727.97354,200
Nov 5, 202427.8728.1927.8528.0828.08233,600
Nov 4, 202427.7428.0227.7227.9127.91180,100
Nov 1, 202428.0028.0827.7627.9027.90246,200
Oct 30, 202427.7528.1027.6927.8027.80349,100
Oct 29, 202427.7028.0127.7027.9127.91338,100
Oct 28, 202428.0528.0527.7827.8927.89159,800
Oct 25, 202427.8028.0927.7028.0928.09386,500
Oct 24, 202427.8228.1527.7928.0228.02395,400
Oct 23, 202427.6327.9027.6127.8827.88237,100
Oct 22, 202427.1027.8327.1027.7527.75488,100
Oct 21, 202427.2327.3627.1027.2627.26163,800
Oct 18, 202427.2027.2727.1527.2427.2476,500
Oct 17, 202427.2027.3027.1027.2827.28235,500
Oct 16, 202427.2327.3027.1927.2027.2078,200
Oct 15, 202427.5327.5527.2527.2727.27230,100
Oct 14, 202427.6327.8527.4427.5227.52223,200
Oct 11, 202427.2327.9027.2327.6527.65571,100
Oct 10, 202427.2527.3926.9827.0627.06528,830
Oct 9, 202427.0027.2227.0027.1327.13246,400
Oct 8, 202427.2227.2226.7426.9626.96468,100
Oct 7, 202427.3827.5427.3127.4027.40272,400
Oct 4, 202427.3327.3527.1427.2527.25124,400
Oct 3, 202427.7027.7027.2327.2427.24147,700
Oct 2, 202427.5227.7527.4527.4827.48139,100
Oct 1, 202427.5928.0127.5727.5727.57275,400
Sep 30, 202427.3027.8227.3027.6027.60159,100
Sep 27, 202427.3727.6027.2827.3727.37264,500
Sep 26, 202427.4527.5427.3627.4127.41138,600
Sep 25, 202427.6927.8627.3627.3627.36190,000
Sep 24, 202427.4827.9527.4827.8627.86305,900
Sep 23, 202427.5227.9427.5227.6427.64464,300
Sep 20, 202427.6327.8127.3327.6127.612,229,100
Sep 19, 202427.3327.8327.3327.8327.83438,300
Sep 18, 202427.2227.4927.1827.4927.49282,000
Sep 17, 202426.8927.3826.8927.2227.22356,000
Sep 16, 202426.8027.1326.7827.1327.13287,400
Sep 13, 202427.1527.2026.8126.9026.90198,200
Sep 12, 202426.6027.1526.6027.1527.15462,600
Sep 11, 202426.6526.7226.5226.6026.60489,800
Sep 10, 202426.6126.8826.6126.6526.65519,700
Sep 9, 202426.6626.9326.5126.7726.77435,300
Sep 6, 202426.7127.0426.6026.6626.66378,300
Sep 5, 202426.6227.0326.5027.0027.00365,600
Sep 4, 202427.4027.4026.5026.7226.72582,100
Sep 3, 2024 0.28 Dividend
Sep 3, 202427.4627.6427.3527.6427.64356,600
Sep 2, 202427.6027.8027.5627.7627.48365,100
Aug 30, 202427.6827.7427.5327.6727.39381,800
Aug 29, 202427.7327.7327.4727.6827.40303,900
Aug 28, 202427.6227.8527.6027.7527.47296,539
Aug 27, 202427.5227.8727.5227.8027.52322,200
Aug 26, 202427.6527.7927.4127.7527.47334,100
Aug 23, 202427.7927.7927.6027.7727.49133,200
Aug 22, 202427.6127.8527.5727.8327.55272,700
Aug 21, 202427.3527.6027.1627.6027.32371,900
Aug 20, 202426.9127.4326.9127.3727.09609,800
Aug 19, 202426.7827.0226.4726.8026.53210,500
Aug 16, 202426.4026.7226.3026.5726.30304,200
Aug 15, 202426.3226.6426.2026.4026.13249,700
Aug 14, 202426.3926.6725.8526.6026.33504,900
Aug 13, 202426.1726.5326.1026.3826.11372,500
Aug 12, 202425.4926.0325.4926.0325.77426,800
Aug 8, 202425.3925.8825.2125.7225.46253,700
Aug 7, 202425.1625.5225.1625.4525.19196,300
Aug 6, 202425.0925.4425.0925.1124.86312,400
Aug 5, 202425.2525.5025.0425.0624.81459,900
Aug 2, 202425.6325.9325.2025.6425.38359,800
Aug 1, 202425.9626.1325.7625.8825.62212,000
Jul 31, 202425.3525.9625.2625.9625.70393,800
Jul 30, 202425.3425.4525.2525.2625.01181,900
Jul 29, 202425.2725.4925.2725.2725.02174,100
Jul 26, 202425.2525.4825.1125.4425.18273,000
Jul 25, 202425.4025.4525.2225.2525.00191,700
Jul 24, 202425.8525.8525.4025.4525.19228,600
Jul 23, 202425.4725.9525.4225.8525.59410,000
Jul 22, 202425.2425.3925.0225.3725.11240,200
Jul 19, 202425.2325.3425.1125.1924.94199,400
Jul 18, 202425.2825.3425.1925.2224.97282,800
Jul 17, 202425.6925.7025.2225.2424.99648,400
Jul 16, 202425.7425.8025.5125.5825.32346,400
Jul 15, 202425.9325.9525.5525.6525.39486,500
Jul 12, 202425.9426.0825.7925.8125.55399,700
Jul 11, 202425.9026.0225.7125.8625.60488,300
Jul 10, 202426.0026.1225.8025.8025.54326,700
Jul 9, 202426.0526.1225.8525.8825.62490,700
Jul 8, 202426.1126.2326.0126.0825.82221,900
Jul 5, 202426.2926.2926.0626.0825.82416,500
Jul 4, 202426.1326.3726.1126.1525.89335,100
Jul 3, 202426.3026.3026.0226.1225.86363,200
Jul 2, 202426.4926.6026.0826.2626.00606,700
Jul 1, 202426.6026.6226.3526.4626.19400,100
Jun 28, 202427.0827.1026.5126.6026.33883,800
Jun 27, 202427.3027.6027.0327.0326.761,321,700
Jun 26, 202427.1427.5127.0527.4327.15747,200
Jun 25, 202428.2028.3927.2527.3527.072,009,500
Jun 24, 202428.8028.8528.1028.5428.25903,000
Jun 21, 202428.9029.1828.8429.0028.71904,700
Jun 20, 202428.6228.8528.6028.8428.55666,700
Jun 19, 202428.2728.7528.2628.6128.321,052,000
Jun 18, 202427.4128.2527.4128.1827.901,076,200
Jun 14, 202427.1927.4327.1527.3327.051,169,100
Jun 13, 202427.0327.1126.9127.0526.78602,300
Jun 12, 202427.1327.2126.9126.9826.71630,500
Jun 11, 202426.9327.3026.8927.2927.01458,800
Jun 10, 202427.1727.2426.9026.9026.63515,500
Jun 7, 202426.5427.2726.5427.1626.891,751,100
Jun 6, 202426.5726.5926.0626.3726.101,800,600
Jun 5, 202427.2827.3826.3326.3326.061,788,800
Jun 4, 202426.4827.4626.4826.9826.711,827,500
Jun 3, 202425.7426.4325.6326.4326.162,324,320
May 31, 202425.9826.2325.3025.7425.4814,753,553
May 30, 202426.1026.1825.9626.0625.80815,900
May 29, 2024 0.90 Dividend
May 29, 202426.2026.3626.0326.1325.87956,200
May 28, 202427.4027.6227.3627.4726.30928,600
May 27, 202427.5827.5927.2527.4226.251,247,300
May 24, 202427.1127.5527.1127.5526.38684,600
May 23, 202427.0627.3126.9527.3126.15917,900
May 21, 202427.4927.5626.9627.1626.011,037,100
May 20, 202427.4527.5727.3727.4526.28615,200
May 17, 202426.9427.3926.8827.3926.23632,913
May 16, 202426.9027.1026.8126.9525.80853,900
May 15, 202427.4527.5026.7526.8125.672,009,300
May 14, 202428.0028.1727.8028.0226.83752,000
May 13, 202427.1728.2827.1728.0726.88971,900
May 10, 202426.7827.0426.6427.0425.89369,100
May 9, 202426.6826.7826.5526.5825.45576,200
May 8, 202426.9426.9826.6426.8525.71569,400
May 7, 202426.9927.0426.8127.0025.85616,800
May 6, 202426.7126.9726.7126.9025.76286,900
May 3, 202426.5926.7926.5926.6525.52394,500
May 2, 202426.5026.6826.3526.5925.46635,000
Apr 30, 202426.8426.8426.4926.5025.37509,700
Apr 29, 202426.3526.6826.2826.6525.52661,800
Apr 26, 202426.2226.4326.1326.2625.14452,500
Apr 25, 202426.4026.4026.0526.2225.11770,000
Apr 24, 202426.8926.8926.2326.3825.26971,273
Apr 23, 202426.8626.9026.1026.6425.51989,800
Apr 22, 202426.7027.1426.4826.5725.44791,700
Apr 19, 202426.8427.0026.3026.5025.371,974,500
Apr 18, 202425.9026.9425.8026.8925.751,524,100
Apr 17, 202425.8325.9325.5325.8324.731,095,900
Apr 16, 202426.0526.1725.3625.7524.661,470,300
Apr 15, 202426.3826.4526.1026.1825.07623,100
Apr 12, 202426.7226.9426.7126.9025.76799,800
Apr 11, 202425.9726.8025.9026.7125.571,509,400
Apr 9, 202424.9526.1924.9526.1125.001,288,300
Apr 8, 202424.7624.9124.5724.9023.84505,900
Apr 5, 202424.3624.9524.2624.6723.62728,200
Apr 4, 202424.3224.4124.1024.3623.32641,600
Apr 3, 202424.3024.3724.0524.1823.15801,900
Apr 2, 202424.0424.3724.0324.3623.32647,400
Apr 1, 202424.1624.3023.9324.0223.00655,000
Mar 28, 202424.4224.4324.0624.1723.14953,900
Mar 27, 202424.1524.2024.0024.0022.981,110,900
Mar 26, 202424.1924.2724.0024.1423.11679,600
Mar 25, 202424.2624.4423.9823.9922.97683,100
Mar 22, 202424.7024.7024.2424.3523.31829,400
Mar 21, 202424.3324.7824.2324.7023.651,077,600
Mar 20, 202424.5024.5023.9624.0323.011,191,100
Mar 19, 202424.3724.4824.2024.3723.33616,600
Mar 18, 202424.4524.4924.1224.2923.26335,100
Mar 15, 202424.2824.4824.1124.3523.31959,500
Mar 14, 202424.1924.5424.1224.4423.40840,400
Mar 13, 202423.9724.2423.9424.1223.09550,300
Mar 12, 202424.0324.1223.7623.8522.841,063,100
Mar 11, 202424.2524.2523.9523.9522.93778,000
Mar 8, 202424.0024.3524.0024.2523.22566,400
Mar 7, 202424.9524.9523.9524.0323.011,533,600
Mar 6, 202424.4524.9924.4224.8223.761,016,400
Mar 5, 202424.9925.4724.4324.4723.431,097,200
Mar 4, 202425.1925.2424.7024.7323.68619,300
Mar 1, 202425.7425.7425.0025.0023.941,006,000
Feb 29, 202425.5025.8925.4525.4524.371,084,000
Feb 28, 202426.2926.4525.6525.6524.561,531,600
Feb 27, 202425.9926.0025.5926.0024.89545,900
Feb 26, 202426.2926.2925.4125.9924.88692,200
Feb 23, 202426.8626.8626.0726.0824.97596,600
Feb 22, 202426.2826.9526.1626.8625.72773,900
Feb 21, 202426.2026.4926.0426.0524.94693,800
Feb 20, 202426.4826.4826.0526.1925.08487,700
Feb 19, 202426.5226.7026.3326.3325.21372,500
Feb 16, 202426.1526.6326.0426.5225.39539,300
Feb 15, 202426.4726.6125.9326.0424.931,383,200
Feb 14, 202426.6026.9426.3826.7725.63697,000
Feb 13, 202427.0827.2226.8927.1125.96321,200
Feb 9, 202426.8727.1026.8727.0825.93196,000
Feb 8, 202426.9527.2026.7727.0625.91225,500
Feb 7, 202426.5327.0526.5326.9425.79644,900
Feb 6, 202426.3526.5526.2226.4625.33364,000
Feb 5, 202426.4226.6726.2826.4325.31404,400
Feb 2, 202426.2526.9026.2326.7125.57606,600
Feb 1, 202426.1026.2725.7526.1024.99480,200
Jan 31, 202426.4126.4925.9426.0124.90932,000
Jan 30, 202426.5026.8626.3626.4125.29725,800
Jan 29, 202426.9526.9526.3526.3625.24733,100
Jan 26, 202427.1527.5026.9026.9425.79449,700
Jan 25, 202427.0327.4526.8627.1526.00602,300
Jan 24, 202427.6827.6926.6927.0325.881,150,600
Jan 23, 202428.6028.8827.5127.6926.511,640,000
Jan 22, 202429.7229.8628.7328.8527.62609,900
Jan 19, 202428.6729.5528.5529.4528.20482,700
Jan 18, 202428.6028.8328.3928.5427.33363,100
Jan 17, 202428.8829.1928.6128.6327.41568,200

Related Tickers

J36.SI Jardine Matheson Holdings Limited
40.51
+1.07%
 
BN4.SI Keppel Ltd.
6.85
+0.15%
 
U96.SI Sembcorp Industries Ltd
5.63
+1.26%
 
F9D.SI Boustead Singapore Limited
1.0200
0.00%
 
HLMA.L Halma plc
2,801.00
+1.19%
 
3336.KL IJM Corporation Berhad
2.6000
+1.96%
 
5211.KL Sunway Berhad
4.2000
+2.44%
 
SEB Seaboard Corporation
2,474.54
+0.49%
 
H4W.BE Jardine Matheson Holdings Ltd
39.38
+1.34%
 
8078.T Hanwa Co., Ltd.
4,655.00
0.00%