Jardine Cycle & Carriage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.07	33.20	32.96	32.96	32.96	-0.27%	207,000
Apr 27, 2026	33.19	33.46	33.02	33.05	33.05	-0.45%	132,800
Apr 24, 2026	33.26	33.56	33.20	33.20	33.20	-0.21%	207,500
Apr 23, 2026	33.55	33.67	33.26	33.27	33.27	-1.28%	132,600
Apr 22, 2026	33.50	33.83	33.50	33.70	33.70	0.18%	108,800
Apr 21, 2026	33.74	33.80	33.52	33.64	33.64	0.21%	102,900
Apr 20, 2026	33.93	33.93	33.53	33.57	33.57	-1.03%	146,900
Apr 17, 2026	33.71	33.99	33.55	33.92	33.92	0.65%	74,000
Apr 16, 2026	33.99	33.99	33.69	33.70	33.70	-0.15%	74,300
Apr 15, 2026	33.95	34.20	33.75	33.75	33.75	-0.59%	227,100
Apr 14, 2026	34.10	34.26	33.85	33.95	33.95	-0.90%	216,000
Apr 13, 2026	34.46	34.46	33.91	34.26	34.26	-0.55%	235,900
Apr 10, 2026	34.19	34.52	33.88	34.45	34.45	0.79%	341,800
Apr 9, 2026	34.46	34.46	34.12	34.18	34.18	-0.52%	82,600
Apr 8, 2026	34.33	34.55	34.11	34.36	34.36	0.94%	127,000
Apr 7, 2026	34.10	34.31	33.84	34.04	34.04	-0.32%	135,300
Apr 6, 2026	34.31	34.31	34.02	34.15	34.15	-0.47%	85,100
Apr 2, 2026	34.33	34.67	33.85	34.31	34.31	-0.32%	230,200
Apr 1, 2026	34.90	35.27	34.02	34.42	34.42	-0.55%	239,000
Mar 31, 2026	35.09	35.26	34.56	34.61	34.61	-2.07%	134,900
Mar 30, 2026	34.91	35.68	34.83	35.34	35.34	1.23%	128,200
Mar 27, 2026	35.10	35.35	34.86	34.91	34.91	-0.68%	120,700
Mar 26, 2026	35.35	35.78	35.00	35.15	35.15	-0.14%	156,100
Mar 25, 2026	34.11	35.24	34.05	35.20	35.20	3.65%	277,600
Mar 24, 2026	33.39	34.12	33.30	33.96	33.96	1.98%	136,400
Mar 23, 2026	33.19	33.59	32.85	33.30	33.30	-0.09%	198,100
Mar 20, 2026	33.30	33.50	33.08	33.33	33.33	-0.12%	456,000
Mar 19, 2026	33.79	33.79	33.20	33.37	33.37	-1.27%	263,000
Mar 18, 2026	33.45	33.84	33.33	33.80	33.80	1.41%	179,800
Mar 17, 2026	33.19	33.42	33.18	33.33	33.33	0.60%	142,500
Mar 16, 2026	33.00	33.27	32.71	33.13	33.13	-	114,300
Mar 13, 2026	33.20	33.43	33.01	33.13	33.13	-0.63%	160,900
Mar 12, 2026	33.23	33.40	32.95	33.34	33.34	-0.48%	114,000
Mar 11, 2026	33.43	33.64	33.26	33.50	33.50	0.24%	82,300
Mar 10, 2026	33.05	33.82	32.85	33.42	33.42	2.05%	137,100
Mar 9, 2026	33.90	33.90	32.64	32.75	32.75	-3.85%	240,000
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