Unlock stock picks and a broker-level newsfeed that powers Wall Street.

SES - Delayed Quote SGD

Jardine Cycle & Carriage Limited (C07.SI)

25.35
+0.04
+(0.16%)
As of 10:44:34 AM GMT+8. Market Open.
Currency in SGD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 202525.2725.4325.2325.3525.3522,100
Apr 21, 202525.1925.3425.0225.3125.3154,500
Apr 17, 202525.1525.2424.8425.0825.08100,000
Apr 16, 202525.1025.1024.7524.9224.9286,100
Apr 15, 202524.5925.0724.5925.0225.02112,800
Apr 14, 202524.5224.7024.3324.5824.58100,100
Apr 11, 202524.0424.2923.4524.2424.24182,600
Apr 10, 202523.7925.9023.7924.0624.06239,700
Apr 9, 202523.7523.7523.1023.4323.43316,600
Apr 8, 202524.1524.1623.7023.8523.85246,000
Apr 7, 202525.3825.3823.7423.8723.87537,100
Apr 4, 202526.1926.2625.6225.6525.65218,800
Apr 3, 202526.2026.2926.0426.2626.26154,000
Apr 2, 202526.4026.4026.1926.3326.3390,000
Apr 1, 202526.4226.4226.1226.4026.40138,300
Mar 28, 202526.3826.4926.3126.4226.4287,300
Mar 27, 202526.3026.5026.1326.5026.50307,900
Mar 26, 202526.0826.3826.0826.3026.30128,000
Mar 25, 202526.1426.2725.9126.0226.02137,800
Mar 24, 202526.2826.2825.9226.0326.03119,579
Mar 21, 202526.3626.3625.9626.3026.30475,097
Mar 20, 202526.1026.3426.1026.2126.21204,900
Mar 19, 202525.3926.1025.3726.0626.06440,500
Mar 18, 202525.6025.8125.2225.3425.34600,600
Mar 17, 202525.8025.8025.5125.5125.51190,100
Mar 14, 202525.6225.8625.6025.6025.60141,200
Mar 13, 202525.9726.1025.6625.8025.80348,700
Mar 12, 202525.5025.8925.3825.7725.77330,000
Mar 11, 202525.4125.6525.2425.5225.52316,600
Mar 10, 202525.6025.7725.4725.4725.47128,100
Mar 7, 202525.5125.7425.4025.6025.60388,100
Mar 6, 202525.5325.6925.4625.5325.53397,900
Mar 5, 202525.9126.0325.4325.5125.51543,700
Mar 4, 202526.3926.4425.8125.9025.90631,100
Mar 3, 202526.6026.7926.5526.5726.57279,700
Feb 28, 202526.7526.9926.5726.6626.66311,400
Feb 27, 202526.7326.8226.4826.7226.72196,700
Feb 26, 202526.4026.8526.3026.6626.66288,600
Feb 25, 202526.8326.9326.4026.4026.40407,800
Feb 24, 202526.5926.9026.4226.7926.79431,800
Feb 21, 202526.6526.6526.5026.5726.57145,700
Feb 20, 202526.5026.7526.5026.6526.65324,100
Feb 19, 202526.5526.7226.3626.3826.38277,200
Feb 18, 202526.4226.6226.3526.5526.55203,900
Feb 17, 202526.4226.6926.3326.4226.42280,200
Feb 14, 202526.4726.5926.4226.4226.42189,400
Feb 13, 202526.6126.6226.4026.4526.45258,500
Feb 12, 202526.6126.7726.5426.5926.59157,400
Feb 11, 202526.5026.8026.4226.7026.70249,500
Feb 10, 202527.0327.0326.7126.7126.71260,800
Feb 7, 202527.0127.0726.9227.0327.03330,400
Feb 6, 202527.0927.4227.0027.0027.00385,600
Feb 5, 202527.4127.5527.3027.3327.33205,800
Feb 4, 202527.6727.8427.5027.5027.50186,555
Feb 3, 202527.7527.9927.6827.6827.68351,800
Jan 31, 202527.7628.0827.7527.8727.87146,800
Jan 28, 202527.7527.9227.7427.7527.7578,000
Jan 27, 202527.9928.0427.7427.7527.7578,900
Jan 24, 202528.0128.1127.9528.0028.0070,200
Jan 23, 202527.7428.1027.7428.0028.00125,600
Jan 22, 202528.0128.0127.7127.7127.71286,600
Jan 21, 202527.7728.0227.7228.0028.00248,200
Jan 20, 202528.0828.0827.7527.8027.80673,300
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 0.3653888 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 1.174464 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

Related Tickers

J36.SI Jardine Matheson Holdings Limited
42.00
-0.66%
 
BN4.SI Keppel Ltd.
6.28
+1.13%
 
U96.SI Sembcorp Industries Ltd
6.34
0.00%
 
0087.HK SWIRE PACIFIC B
10.080
+1.20%
 
3336.KL IJM Corporation Berhad
2.0900
-2.34%
 
SUP.L Supreme Plc
167.00
+2.77%
 
F9D.SI Boustead Singapore Limited
1.0500
+0.96%
 
ASII.JK PT Astra International Tbk
4,770.00
-0.42%
 
LIFCO-B.ST Lifco AB (publ)
348.40
-0.23%
 
7PI.DU Poste Italiane SpA
16.95
+2.02%