Jardine Cycle & Carriage Limited (SGX:C07)
Singapore
· Delayed Price · Currency is SGD 34.05
+0.43 (1.28%)
At close: Dec 5, 2025
Jardine Cycle & Carriage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33.92 | 34.08 | 33.40 | 34.05 | 34.05 | 1.28% | 183,400 |
| Dec 4, 2025 | 34.02 | 34.02 | 33.40 | 33.62 | 33.62 | -1.20% | 171,000 |
| Dec 3, 2025 | 33.90 | 34.16 | 33.89 | 34.03 | 34.03 | 0.38% | 102,700 |
| Dec 2, 2025 | 33.64 | 33.94 | 33.50 | 33.90 | 33.90 | 0.56% | 116,600 |
| Dec 1, 2025 | 34.14 | 34.20 | 33.54 | 33.71 | 33.71 | -1.26% | 107,500 |
| Nov 28, 2025 | 33.98 | 34.20 | 33.85 | 34.14 | 34.14 | 0.47% | 164,000 |
| Nov 27, 2025 | 33.25 | 33.98 | 33.14 | 33.98 | 33.98 | 2.29% | 487,700 |
| Nov 26, 2025 | 33.08 | 33.25 | 33.01 | 33.22 | 33.22 | 0.36% | 92,100 |
| Nov 25, 2025 | 33.00 | 33.29 | 32.69 | 33.10 | 33.10 | 0.33% | 176,900 |
| Nov 24, 2025 | 32.36 | 32.99 | 32.35 | 32.99 | 32.99 | 1.26% | 137,300 |
| Nov 21, 2025 | 32.89 | 32.89 | 32.18 | 32.58 | 32.58 | -0.67% | 89,100 |
| Nov 20, 2025 | 32.59 | 32.80 | 32.40 | 32.80 | 32.80 | 0.68% | 146,400 |
| Nov 19, 2025 | 31.92 | 32.70 | 31.71 | 32.58 | 32.58 | 3.00% | 203,200 |
| Nov 18, 2025 | 31.56 | 32.18 | 31.56 | 31.63 | 31.63 | -1.83% | 233,000 |
| Nov 17, 2025 | 31.79 | 32.30 | 31.79 | 32.22 | 32.22 | 1.35% | 131,700 |
| Nov 14, 2025 | 32.10 | 32.26 | 31.66 | 31.79 | 31.79 | -2.03% | 268,400 |
| Nov 13, 2025 | 32.57 | 32.57 | 32.18 | 32.45 | 32.45 | -0.37% | 95,500 |
| Nov 12, 2025 | 32.47 | 32.67 | 32.42 | 32.57 | 32.57 | -0.28% | 79,500 |
| Nov 11, 2025 | 32.70 | 33.00 | 32.64 | 32.66 | 32.66 | -0.24% | 75,300 |
| Nov 10, 2025 | 32.68 | 32.90 | 32.44 | 32.74 | 32.74 | 0.12% | 66,500 |
| Nov 7, 2025 | 33.05 | 33.05 | 32.47 | 32.70 | 32.70 | -1.21% | 106,000 |
| Nov 6, 2025 | 32.74 | 33.15 | 32.45 | 33.10 | 33.10 | 1.10% | 190,600 |
| Nov 5, 2025 | 32.80 | 32.80 | 32.29 | 32.74 | 32.74 | -0.24% | 117,600 |
| Nov 4, 2025 | 33.30 | 33.30 | 32.52 | 32.82 | 32.82 | -1.74% | 150,400 |
| Nov 3, 2025 | 32.50 | 33.47 | 32.50 | 33.40 | 33.40 | 2.80% | 301,800 |
| Oct 31, 2025 | 32.40 | 32.76 | 32.40 | 32.49 | 32.49 | 0.28% | 436,400 |
| Oct 30, 2025 | 32.48 | 32.70 | 32.26 | 32.40 | 32.40 | -1.07% | 119,300 |
| Oct 29, 2025 | 32.53 | 32.80 | 32.45 | 32.75 | 32.75 | 0.65% | 228,200 |
| Oct 28, 2025 | 32.20 | 32.78 | 31.98 | 32.54 | 32.54 | 1.06% | 326,900 |
| Oct 27, 2025 | 31.81 | 32.20 | 31.74 | 32.20 | 32.20 | 1.10% | 231,000 |
| Oct 24, 2025 | 31.05 | 31.88 | 30.90 | 31.85 | 31.85 | 2.48% | 334,000 |
| Oct 23, 2025 | 30.09 | 31.25 | 30.06 | 31.08 | 31.08 | 3.26% | 337,300 |
| Oct 22, 2025 | 29.27 | 30.10 | 29.26 | 30.10 | 30.10 | 2.77% | 477,200 |
| Oct 21, 2025 | 28.72 | 29.29 | 28.72 | 29.29 | 29.29 | 2.48% | 244,000 |
| Oct 17, 2025 | 28.56 | 28.74 | 28.50 | 28.58 | 28.58 | -0.59% | 90,500 |
| Oct 16, 2025 | 28.73 | 28.80 | 28.55 | 28.75 | 28.75 | 0.03% | 67,400 |
| Oct 15, 2025 | 28.48 | 29.07 | 28.47 | 28.74 | 28.74 | 0.84% | 188,500 |
| Oct 14, 2025 | 28.53 | 28.81 | 28.37 | 28.50 | 28.50 | -0.11% | 120,800 |
| Oct 13, 2025 | 28.47 | 28.56 | 28.10 | 28.53 | 28.53 | -0.45% | 94,000 |
| Oct 10, 2025 | 29.01 | 29.30 | 28.66 | 28.66 | 28.66 | -1.85% | 140,400 |
| Oct 9, 2025 | 28.94 | 29.22 | 28.94 | 29.20 | 29.20 | 0.90% | 53,200 |
| Oct 8, 2025 | 29.20 | 29.20 | 28.80 | 28.94 | 28.94 | -0.96% | 67,200 |
| Oct 7, 2025 | 29.11 | 29.30 | 29.00 | 29.22 | 29.22 | 0.41% | 117,000 |
| Oct 6, 2025 | 28.94 | 29.12 | 28.92 | 29.10 | 29.10 | 0.73% | 121,500 |
| Oct 3, 2025 | 28.68 | 28.94 | 28.60 | 28.89 | 28.89 | 0.73% | 65,300 |
| Oct 2, 2025 | 28.50 | 28.69 | 28.47 | 28.68 | 28.68 | 0.17% | 46,000 |
| Oct 1, 2025 | 28.59 | 28.81 | 28.52 | 28.63 | 28.63 | -0.17% | 37,000 |
| Sep 30, 2025 | 28.55 | 28.80 | 28.55 | 28.68 | 28.68 | -0.07% | 35,900 |
| Sep 29, 2025 | 28.65 | 28.78 | 28.57 | 28.70 | 28.70 | 0.07% | 43,000 |
| Sep 26, 2025 | 28.70 | 28.78 | 28.53 | 28.68 | 28.68 | -0.49% | 61,600 |
| Sep 25, 2025 | 28.97 | 29.02 | 28.29 | 28.82 | 28.82 | -0.52% | 84,400 |
| Sep 24, 2025 | 29.19 | 29.19 | 28.70 | 28.97 | 28.97 | -0.75% | 91,500 |
| Sep 23, 2025 | 29.00 | 29.19 | 28.88 | 29.19 | 29.19 | 0.66% | 165,700 |
| Sep 22, 2025 | 28.42 | 29.07 | 28.42 | 29.00 | 29.00 | 1.83% | 121,800 |
| Sep 19, 2025 | 29.28 | 29.28 | 28.48 | 28.48 | 28.48 | -2.43% | 293,200 |
| Sep 18, 2025 | 28.99 | 29.23 | 28.96 | 29.19 | 29.19 | 0.66% | 160,400 |
| Sep 17, 2025 | 29.00 | 29.13 | 28.87 | 29.00 | 29.00 | 0.31% | 103,500 |
| Sep 16, 2025 | 29.30 | 29.30 | 28.80 | 28.91 | 28.91 | -1.26% | 128,600 |
| Sep 15, 2025 | 28.81 | 29.32 | 28.42 | 29.28 | 29.28 | 2.09% | 352,100 |
| Sep 12, 2025 | 28.20 | 28.73 | 28.04 | 28.68 | 28.68 | 2.43% | 283,200 |
| Sep 11, 2025 | 27.37 | 28.28 | 27.37 | 28.00 | 28.00 | 2.75% | 226,600 |
| Sep 10, 2025 | 27.54 | 27.54 | 27.22 | 27.25 | 27.25 | -0.47% | 103,600 |
| Sep 9, 2025 | 27.63 | 27.64 | 27.35 | 27.38 | 27.38 | -1.08% | 90,000 |
| Sep 8, 2025 | 27.50 | 27.80 | 27.50 | 27.68 | 27.68 | 0.69% | 61,500 |
| Sep 5, 2025 | 27.57 | 27.68 | 27.41 | 27.49 | 27.49 | 0.44% | 94,100 |
| Sep 4, 2025 | 27.35 | 27.46 | 27.22 | 27.37 | 27.37 | -0.11% | 110,400 |
| Sep 3, 2025 | 27.49 | 27.53 | 27.31 | 27.40 | 27.40 | -0.07% | 82,800 |
| Sep 2, 2025 | 27.45 | 27.62 | 27.30 | 27.42 | 27.42 | -0.62% | 111,700 |
| Sep 1, 2025 | 27.98 | 27.98 | 27.30 | 27.59 | 27.59 | -2.44% | 171,200 |
| Aug 29, 2025 | 28.40 | 28.58 | 28.25 | 28.28 | 27.92 | -0.46% | 152,100 |
| Aug 28, 2025 | 28.52 | 28.69 | 28.29 | 28.41 | 28.05 | -0.63% | 102,300 |
| Aug 27, 2025 | 28.58 | 28.76 | 28.49 | 28.59 | 28.23 | -0.03% | 77,300 |
| Aug 26, 2025 | 28.82 | 28.94 | 28.51 | 28.60 | 28.24 | -0.76% | 150,100 |
| Aug 25, 2025 | 28.86 | 29.05 | 28.34 | 28.82 | 28.45 | -0.14% | 282,000 |
| Aug 22, 2025 | 28.86 | 28.96 | 28.67 | 28.86 | 28.49 | -0.21% | 221,800 |
| Aug 21, 2025 | 28.52 | 29.04 | 28.42 | 28.92 | 28.55 | 0.80% | 434,500 |
| Aug 20, 2025 | 27.87 | 28.77 | 27.86 | 28.69 | 28.33 | 2.76% | 819,000 |
| Aug 19, 2025 | 26.63 | 28.05 | 26.41 | 27.92 | 27.57 | 4.92% | 626,600 |
| Aug 18, 2025 | 26.47 | 26.65 | 26.44 | 26.61 | 26.27 | 0.53% | 124,400 |
| Aug 15, 2025 | 26.46 | 26.51 | 26.40 | 26.47 | 26.13 | 0.15% | 70,300 |
| Aug 14, 2025 | 26.41 | 26.51 | 26.36 | 26.43 | 26.09 | -0.23% | 56,500 |
| Aug 13, 2025 | 26.30 | 26.50 | 26.08 | 26.49 | 26.15 | 1.88% | 129,100 |
| Aug 12, 2025 | 26.00 | 26.21 | 25.90 | 26.00 | 25.67 | 0.23% | 109,300 |
| Aug 11, 2025 | 25.85 | 26.02 | 25.85 | 25.94 | 25.61 | 0.35% | 53,700 |
| Aug 8, 2025 | 25.90 | 25.92 | 25.65 | 25.85 | 25.52 | 0.43% | 69,200 |
| Aug 7, 2025 | 25.98 | 25.98 | 25.71 | 25.74 | 25.41 | -0.27% | 92,600 |
| Aug 6, 2025 | 25.71 | 26.04 | 25.65 | 25.81 | 25.48 | 0.04% | 88,900 |
| Aug 5, 2025 | 26.17 | 26.20 | 25.77 | 25.80 | 25.47 | -0.96% | 141,300 |
| Aug 4, 2025 | 25.81 | 26.20 | 25.57 | 26.05 | 25.72 | 0.93% | 136,600 |
| Aug 1, 2025 | 26.27 | 26.35 | 25.81 | 25.81 | 25.48 | -2.05% | 196,300 |
| Jul 31, 2025 | 27.10 | 27.10 | 26.35 | 26.35 | 26.02 | -3.66% | 252,400 |
| Jul 30, 2025 | 27.35 | 27.54 | 27.33 | 27.35 | 27.00 | -0.62% | 119,400 |
| Jul 29, 2025 | 27.41 | 27.54 | 27.21 | 27.52 | 27.17 | 0.44% | 322,400 |
| Jul 28, 2025 | 27.20 | 27.50 | 27.20 | 27.40 | 27.05 | 0.74% | 107,100 |
| Jul 25, 2025 | 27.11 | 27.20 | 27.03 | 27.20 | 26.85 | 0.52% | 154,000 |
| Jul 24, 2025 | 26.98 | 27.07 | 26.80 | 27.06 | 26.72 | 0.41% | 119,200 |
| Jul 23, 2025 | 26.55 | 27.11 | 26.55 | 26.95 | 26.61 | 1.58% | 332,400 |
| Jul 22, 2025 | 26.35 | 26.56 | 26.35 | 26.53 | 26.19 | 0.19% | 88,700 |
| Jul 21, 2025 | 26.28 | 26.50 | 26.21 | 26.48 | 26.14 | 0.76% | 121,200 |
| Jul 18, 2025 | 26.18 | 26.34 | 26.11 | 26.28 | 25.95 | 0.15% | 179,000 |