Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.78	34.20	33.78	34.06	34.06	-0.06%	260,800
Mar 5, 2026	34.10	34.50	33.87	34.08	34.08	0.18%	205,200
Mar 4, 2026	34.82	34.82	33.67	34.02	34.02	-1.56%	201,600
Mar 3, 2026	35.47	35.65	34.28	34.56	34.56	-2.57%	238,400
Mar 2, 2026	34.88	36.30	34.00	35.47	35.47	0.31%	544,100
Feb 27, 2026	35.43	35.50	35.03	35.36	35.36	-0.17%	178,000
Feb 26, 2026	35.10	35.55	34.75	35.42	35.42	0.34%	173,500
Feb 25, 2026	35.31	35.55	35.09	35.30	35.30	0.23%	155,400
Feb 24, 2026	34.50	35.70	34.20	35.22	35.22	2.09%	385,500
Feb 23, 2026	34.39	34.60	34.27	34.50	34.50	0.88%	164,700
Feb 20, 2026	34.12	34.26	34.12	34.20	34.20	-0.58%	34,300
Feb 19, 2026	34.07	34.40	33.97	34.40	34.40	0.97%	159,700
Feb 16, 2026	33.71	34.14	33.62	34.07	34.07	0.68%	37,300
Feb 13, 2026	34.40	34.40	33.56	33.84	33.84	-1.91%	102,500
Feb 12, 2026	34.09	34.55	33.88	34.50	34.50	1.62%	174,300
Feb 11, 2026	33.34	34.05	33.30	33.95	33.95	1.59%	142,200
Feb 10, 2026	33.45	33.45	33.10	33.42	33.42	-0.15%	59,800
Feb 9, 2026	33.56	33.66	33.20	33.47	33.47	0.27%	166,900
Feb 6, 2026	34.19	34.35	32.90	33.38	33.38	-2.43%	222,000
Feb 5, 2026	32.66	34.25	32.66	34.21	34.21	4.65%	483,600
Feb 4, 2026	32.16	32.73	32.16	32.69	32.69	0.80%	235,200
Feb 3, 2026	31.99	32.44	31.92	32.43	32.43	2.21%	238,900
Feb 2, 2026	31.79	32.00	31.53	31.73	31.73	-0.19%	288,300
Jan 30, 2026	31.85	32.30	31.36	31.79	31.79	0.03%	451,700
Jan 29, 2026	32.01	32.03	31.26	31.78	31.78	-0.69%	435,400
Jan 28, 2026	34.50	34.50	31.60	32.00	32.00	-6.46%	1,173,800
Jan 27, 2026	34.78	34.89	34.16	34.21	34.21	-1.78%	250,700
Jan 26, 2026	35.00	35.00	34.63	34.83	34.83	-0.29%	61,100
Jan 23, 2026	34.56	34.93	34.43	34.93	34.93	1.25%	101,100
Jan 22, 2026	34.53	34.99	34.38	34.50	34.50	-	244,500
Jan 21, 2026	35.60	35.61	34.01	34.50	34.50	-3.58%	516,200
Jan 20, 2026	35.80	35.90	35.70	35.78	35.78	-0.61%	98,500
Jan 19, 2026	35.49	36.00	35.04	36.00	36.00	1.41%	325,100
Jan 16, 2026	35.00	35.50	35.00	35.50	35.50	0.60%	133,100
Jan 15, 2026	35.25	35.29	34.84	35.29	35.29	-0.03%	91,400
Jan 14, 2026	35.36	35.50	35.21	35.30	35.30	-0.28%	98,200
Jan 13, 2026	35.00	35.40	34.95	35.40	35.40	1.14%	135,400
Jan 12, 2026	34.71	35.02	34.61	35.00	35.00	0.95%	91,400
Jan 9, 2026	35.01	35.01	34.52	34.67	34.67	-1.11%	106,100
Jan 8, 2026	34.97	35.27	34.93	35.06	35.06	0.26%	222,600
Jan 7, 2026	34.00	34.98	34.00	34.97	34.97	1.95%	386,600
Jan 6, 2026	34.10	34.30	34.10	34.30	34.30	0.59%	105,800
Jan 5, 2026	33.99	34.17	33.88	34.10	34.10	0.32%	146,500
Jan 2, 2026	33.86	34.00	33.83	33.99	33.99	0.44%	63,600
Dec 31, 2025	33.94	34.15	33.84	33.84	33.84	0.09%	119,500
Dec 30, 2025	33.83	34.04	33.71	33.81	33.81	-0.41%	121,800
Dec 29, 2025	33.38	34.10	33.38	33.95	33.95	1.71%	198,900
Dec 26, 2025	33.40	33.53	33.37	33.38	33.38	-0.30%	40,200
Dec 24, 2025	33.14	33.55	33.14	33.48	33.48	0.54%	22,600
Dec 23, 2025	33.20	33.30	33.07	33.30	33.30	0.45%	51,100
Dec 22, 2025	33.08	33.35	33.07	33.15	33.15	0.27%	82,300
Dec 19, 2025	33.36	33.53	33.06	33.06	33.06	-0.90%	269,400
Dec 18, 2025	33.48	33.48	33.18	33.36	33.36	-0.42%	192,200
Dec 17, 2025	33.09	33.75	33.09	33.50	33.50	0.36%	128,300
Dec 16, 2025	33.60	33.77	33.25	33.38	33.38	-0.74%	126,300
Dec 15, 2025	33.74	33.86	33.63	33.63	33.63	0.21%	57,200
Dec 12, 2025	33.50	33.85	33.49	33.56	33.56	0.36%	83,500
Dec 11, 2025	33.79	34.00	33.27	33.44	33.44	-1.15%	118,500
Dec 10, 2025	33.99	34.09	33.69	33.83	33.83	-0.62%	51,300
Dec 9, 2025	34.24	34.45	33.78	34.04	34.04	-0.84%	102,400
Dec 8, 2025	34.05	34.49	33.96	34.33	34.33	0.82%	198,000
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