Jardine Cycle & Carriage Limited (JCYGY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 25 Apr 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 300 |
| 24 Apr 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 200 |
| 23 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 600 |
| 22 Apr 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 500 |
| 19 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 18 Apr 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 400 |
| 17 Apr 2024 | 38.82 | 38.82 | 38.19 | 38.47 | 38.47 | 2,600 |
| 16 Apr 2024 | 37.56 | 38.27 | 37.56 | 38.27 | 38.27 | 2,300 |
| 15 Apr 2024 | 38.00 | 38.38 | 38.00 | 38.27 | 38.27 | 2,700 |
| 12 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 11 Apr 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | 1,000 |
| 10 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 200 |
| 09 Apr 2024 | 38.87 | 38.89 | 38.24 | 38.24 | 38.24 | 600 |
| 08 Apr 2024 | 36.41 | 37.84 | 36.41 | 37.84 | 37.84 | 1,900 |
| 05 Apr 2024 | 36.23 | 36.70 | 36.23 | 36.53 | 36.53 | 3,100 |
| 04 Apr 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 400 |
| 03 Apr 2024 | 35.65 | 35.75 | 35.14 | 35.65 | 35.65 | 3,100 |
| 02 Apr 2024 | 35.05 | 36.05 | 35.05 | 36.05 | 36.05 | 2,000 |
| 01 Apr 2024 | 35.56 | 35.56 | 35.07 | 35.07 | 35.07 | 800 |
| 28 Mar 2024 | 35.68 | 35.68 | 35.34 | 35.34 | 35.34 | 2,000 |
| 27 Mar 2024 | 35.32 | 35.60 | 35.25 | 35.60 | 35.60 | 1,200 |
| 26 Mar 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 600 |
| 25 Mar 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 900 |
| 22 Mar 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 300 |
| 21 Mar 2024 | 36.16 | 36.66 | 36.00 | 36.66 | 36.66 | 4,700 |
| 20 Mar 2024 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 1,100 |
| 19 Mar 2024 | 36.32 | 36.34 | 36.32 | 36.34 | 36.34 | 900 |
| 18 Mar 2024 | 36.32 | 36.35 | 36.32 | 36.34 | 36.34 | 900 |
| 15 Mar 2024 | 36.35 | 36.60 | 36.35 | 36.60 | 36.60 | 1,100 |
| 14 Mar 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 700 |
| 13 Mar 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 1,200 |
| 12 Mar 2024 | 35.37 | 35.37 | 35.10 | 35.10 | 35.10 | 700 |
| 11 Mar 2024 | 36.87 | 36.87 | 35.96 | 36.00 | 36.00 | 3,900 |
| 08 Mar 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | 400 |
| 07 Mar 2024 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 400 |
| 06 Mar 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 500 |
| 05 Mar 2024 | 38.30 | 38.30 | 36.41 | 36.41 | 36.41 | 2,300 |
| 04 Mar 2024 | 38.60 | 38.60 | 36.98 | 37.48 | 37.48 | 2,100 |
| 01 Mar 2024 | 39.05 | 39.05 | 36.99 | 38.25 | 38.25 | 3,500 |
| 29 Feb 2024 | 38.62 | 38.74 | 38.25 | 38.25 | 38.25 | 1,300 |
| 28 Feb 2024 | 38.10 | 38.30 | 38.10 | 38.29 | 38.29 | 2,000 |
| 27 Feb 2024 | 38.48 | 38.96 | 38.42 | 38.42 | 38.42 | 1,600 |
| 26 Feb 2024 | 38.50 | 38.50 | 38.10 | 38.10 | 38.10 | 1,000 |
| 23 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 800 |
| 22 Feb 2024 | 39.54 | 39.70 | 39.45 | 39.50 | 39.50 | 1,700 |
| 21 Feb 2024 | 38.00 | 38.62 | 38.00 | 38.62 | 38.62 | 4,600 |
| 20 Feb 2024 | 38.00 | 38.95 | 38.00 | 38.72 | 38.72 | 9,000 |
| 16 Feb 2024 | 39.50 | 39.50 | 39.32 | 39.36 | 39.36 | 2,000 |
| 15 Feb 2024 | 38.75 | 39.35 | 37.97 | 38.93 | 38.93 | 200,800 |
| 14 Feb 2024 | 39.43 | 39.80 | 38.75 | 38.75 | 38.75 | 43,600 |
| 13 Feb 2024 | 39.37 | 39.46 | 39.37 | 39.46 | 39.46 | 600 |
| 12 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 09 Feb 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 600 |
| 08 Feb 2024 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 1,000 |
| 07 Feb 2024 | 40.00 | 40.00 | 39.85 | 39.95 | 39.95 | 2,400 |
| 06 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 1,200 |
| 05 Feb 2024 | 38.75 | 38.94 | 38.75 | 38.94 | 38.94 | 1,100 |
| 02 Feb 2024 | 39.27 | 39.92 | 39.27 | 39.76 | 39.76 | 1,700 |
| 01 Feb 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 400 |
| 31 Jan 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 400 |
| 30 Jan 2024 | 38.25 | 39.45 | 38.25 | 38.50 | 38.50 | 1,400 |
| 29 Jan 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| 26 Jan 2024 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | 400 |
| 25 Jan 2024 | 41.20 | 41.20 | 40.83 | 41.00 | 41.00 | 800 |
| 24 Jan 2024 | 39.40 | 41.12 | 39.40 | 41.12 | 41.12 | 25,700 |
| 23 Jan 2024 | 40.50 | 41.30 | 40.50 | 41.05 | 41.05 | 23,200 |
| 22 Jan 2024 | 44.25 | 44.25 | 43.10 | 43.10 | 43.10 | 2,800 |
| 19 Jan 2024 | 44.97 | 45.37 | 43.90 | 43.90 | 43.90 | 2,700 |
| 18 Jan 2024 | 42.08 | 42.10 | 42.08 | 42.10 | 42.10 | 1,300 |
| 17 Jan 2024 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 400 |
| 16 Jan 2024 | 43.20 | 43.20 | 42.71 | 42.71 | 42.71 | 1,300 |
| 12 Jan 2024 | 43.96 | 43.96 | 43.50 | 43.50 | 43.50 | 800 |
| 11 Jan 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | 600 |
| 10 Jan 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 500 |
| 09 Jan 2024 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 400 |
| 08 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 05 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 300 |
| 04 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| 03 Jan 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 600 |
| 02 Jan 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | 300 |
| 29 Dec 2023 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 400 |
| 28 Dec 2023 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 500 |
| 27 Dec 2023 | 43.50 | 43.75 | 43.40 | 43.45 | 43.45 | 48,000 |
| 26 Dec 2023 | 45.29 | 45.29 | 43.20 | 43.20 | 43.20 | 400 |
| 22 Dec 2023 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 500 |
| 21 Dec 2023 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 300 |
| 20 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 300 |
| 19 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 400 |
| 18 Dec 2023 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | 700 |
| 15 Dec 2023 | 42.30 | 44.04 | 42.30 | 42.33 | 42.33 | 1,200 |
| 14 Dec 2023 | 43.95 | 43.95 | 43.95 | 43.95 | 43.95 | 300 |
| 13 Dec 2023 | 42.90 | 43.95 | 42.74 | 43.95 | 43.95 | 1,100 |
| 12 Dec 2023 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | 500 |
| 11 Dec 2023 | 43.60 | 44.00 | 43.60 | 44.00 | 44.00 | 1,100 |
| 08 Dec 2023 | 44.87 | 45.46 | 42.72 | 42.72 | 42.72 | 1,000 |
| 07 Dec 2023 | 44.66 | 44.66 | 43.82 | 43.82 | 43.82 | 1,100 |
| 06 Dec 2023 | 43.81 | 43.81 | 43.81 | 43.81 | 43.81 | 300 |
| 05 Dec 2023 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | 300 |
| 04 Dec 2023 | 44.32 | 44.32 | 43.44 | 43.44 | 43.44 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.