UK markets closed

Jardine Cycle & Carriage Limited (C07.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
25.19-0.03 (-0.12%)
At close: 05:07PM SGT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202425.2325.3425.1125.1925.19199,400
18 Jul 202425.2825.3425.1925.2225.22282,800
17 Jul 202425.6925.7025.2225.2425.24648,400
16 Jul 202425.7425.8025.5125.5825.58346,400
15 Jul 202425.9325.9525.5525.6525.65486,500
12 Jul 202425.9426.0825.7925.8125.81399,700
11 Jul 202425.9026.0225.7125.8625.86488,300
10 Jul 202426.0026.1225.8025.8025.80326,700
09 Jul 202426.0526.1225.8525.8825.88490,700
08 Jul 202426.1126.2326.0126.0826.08221,900
05 Jul 202426.2926.2926.0626.0826.08416,500
04 Jul 202426.1326.3726.1126.1526.15335,100
03 Jul 202426.3026.3026.0226.1226.12363,200
02 Jul 202426.4926.6026.0826.2626.26606,700
01 Jul 202426.6026.6226.3526.4626.46400,100
28 Jun 202427.0827.1026.5126.6026.60883,800
27 Jun 202427.3027.6027.0327.0327.031,321,700
26 Jun 202427.1427.5127.0527.4327.43747,200
25 Jun 202428.2028.3927.2527.3527.352,009,500
24 Jun 202428.8028.8528.1028.5428.54903,000
21 Jun 202428.9029.1828.8429.0029.00904,700
20 Jun 202428.6228.8528.6028.8428.84666,700
19 Jun 202428.2728.7528.2628.6128.611,052,000
18 Jun 202427.4128.2527.4128.1828.181,076,200
14 Jun 202427.1927.4327.1527.3327.331,169,100
13 Jun 202427.0327.1126.9127.0527.05602,300
12 Jun 202427.1327.2126.9126.9826.98630,500
11 Jun 202426.9327.3026.8927.2927.29458,800
10 Jun 202427.1727.2426.9026.9026.90515,500
07 Jun 202426.5427.2726.5427.1627.161,751,100
06 Jun 202426.5726.5926.0626.3726.371,800,600
05 Jun 202427.2827.3826.3326.3326.331,788,800
04 Jun 202426.4827.4626.4826.9826.981,827,500
03 Jun 202425.7426.4325.6326.4326.432,324,320
31 May 202425.9826.2325.3025.7425.7414,753,553
30 May 202426.1026.1825.9626.0626.06815,900
29 May 202426.2026.3626.0326.1326.13956,200
29 May 20240.9 Dividend
28 May 202427.4027.6227.3627.4726.57928,600
27 May 202427.5827.5927.2527.4226.521,247,300
24 May 202427.1127.5527.1127.5526.65684,600
23 May 202427.0627.3126.9527.3126.42917,900
21 May 202427.4927.5626.9627.1626.271,037,100
20 May 202427.4527.5727.3727.4526.55615,200
17 May 202426.9427.3926.8827.3926.49632,913
16 May 202426.9027.1026.8126.9526.07853,900
15 May 202427.4527.5026.7526.8125.932,009,300
14 May 202428.0028.1727.8028.0227.10752,000
13 May 202427.1728.2827.1728.0727.15971,900
10 May 202426.7827.0426.6427.0426.15369,100
09 May 202426.6826.7826.5526.5825.71576,200
08 May 202426.9426.9826.6426.8525.97569,400
07 May 202426.9927.0426.8127.0026.12616,800
06 May 202426.7126.9726.7126.9026.02286,900
03 May 202426.5926.7926.5926.6525.78394,500
02 May 202426.5026.6826.3526.5925.72635,000
30 Apr 202426.8426.8426.4926.5025.63509,700
29 Apr 202426.3526.6826.2826.6525.78661,800
26 Apr 202426.2226.4326.1326.2625.40452,500
25 Apr 202426.4026.4026.0526.2225.36770,000
24 Apr 202426.8926.8926.2326.3825.52971,273
23 Apr 202426.8626.9026.1026.6425.77989,800
22 Apr 202426.7027.1426.4826.5725.70791,700
19 Apr 202426.8427.0026.3026.5025.631,974,500
18 Apr 202425.9026.9425.8026.8926.011,524,100
17 Apr 202425.8325.9325.5325.8324.981,095,900
16 Apr 202426.0526.1725.3625.7524.911,470,300
15 Apr 202426.3826.4526.1026.1825.32623,100
12 Apr 202426.7226.9426.7126.9026.02799,800
11 Apr 202425.9726.8025.9026.7125.831,509,400
09 Apr 202424.9526.1924.9526.1125.251,288,300
08 Apr 202424.7624.9124.5724.9024.08505,900
05 Apr 202424.3624.9524.2624.6723.86728,200
04 Apr 202424.3224.4124.1024.3623.56641,600
03 Apr 202424.3024.3724.0524.1823.39801,900
02 Apr 202424.0424.3724.0324.3623.56647,400
01 Apr 202424.1624.3023.9324.0223.23655,000
28 Mar 202424.4224.4324.0624.1723.38953,900
27 Mar 202424.1524.2024.0024.0023.211,110,900
26 Mar 202424.1924.2724.0024.1423.35679,600
25 Mar 202424.2624.4423.9823.9923.20683,100
22 Mar 202424.7024.7024.2424.3523.55829,400
21 Mar 202424.3324.7824.2324.7023.891,077,600
20 Mar 202424.5024.5023.9624.0323.241,191,100
19 Mar 202424.3724.4824.2024.3723.57616,600
18 Mar 202424.4524.4924.1224.2923.49335,100
15 Mar 202424.2824.4824.1124.3523.55959,500
14 Mar 202424.1924.5424.1224.4423.64840,400
13 Mar 202423.9724.2423.9424.1223.33550,300
12 Mar 202424.0324.1223.7623.8523.071,063,100
11 Mar 202424.2524.2523.9523.9523.17778,000
08 Mar 202424.0024.3524.0024.2523.46566,400
07 Mar 202424.9524.9523.9524.0323.241,533,600
06 Mar 202424.4524.9924.4224.8224.011,016,400
05 Mar 202424.9925.4724.4324.4723.671,097,200
04 Mar 202425.1925.2424.7024.7323.92619,300
01 Mar 202425.7425.7425.0025.0024.181,006,000
29 Feb 202425.5025.8925.4525.4524.621,084,000
28 Feb 202426.2926.4525.6525.6524.811,531,600
27 Feb 202425.9926.0025.5926.0025.15545,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...