SES - Delayed Quote • SGD
Jardine Cycle & Carriage Limited (C07.SI)
At close: 5:04 PM GMT+8
Currency in SGD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 26.86 | 26.90 | 26.10 | 26.64 | 26.64 | 989,800 |
Apr 22, 2024 | 26.70 | 27.14 | 26.48 | 26.57 | 26.57 | 791,700 |
Apr 19, 2024 | 26.84 | 27.00 | 26.30 | 26.50 | 26.50 | 1,974,500 |
Apr 18, 2024 | 25.90 | 26.94 | 25.80 | 26.89 | 26.89 | 1,524,100 |
Apr 17, 2024 | 25.83 | 25.93 | 25.53 | 25.83 | 25.83 | 1,095,900 |
Apr 16, 2024 | 26.05 | 26.17 | 25.36 | 25.75 | 25.75 | 1,470,300 |
Apr 15, 2024 | 26.38 | 26.45 | 26.10 | 26.18 | 26.18 | 623,100 |
Apr 12, 2024 | 26.72 | 26.94 | 26.71 | 26.90 | 26.90 | 799,800 |
Apr 11, 2024 | 25.97 | 26.80 | 25.90 | 26.71 | 26.71 | 1,509,400 |
Apr 9, 2024 | 24.95 | 26.19 | 24.95 | 26.11 | 26.11 | 1,288,300 |
Apr 8, 2024 | 24.76 | 24.91 | 24.57 | 24.90 | 24.90 | 505,900 |
Apr 5, 2024 | 24.36 | 24.95 | 24.26 | 24.67 | 24.67 | 728,200 |
Apr 4, 2024 | 24.32 | 24.41 | 24.10 | 24.36 | 24.36 | 641,600 |
Apr 3, 2024 | 24.30 | 24.37 | 24.05 | 24.18 | 24.18 | 801,900 |
Apr 2, 2024 | 24.04 | 24.37 | 24.03 | 24.36 | 24.36 | 647,400 |
Apr 1, 2024 | 24.16 | 24.30 | 23.93 | 24.02 | 24.02 | 655,000 |
Mar 28, 2024 | 24.42 | 24.43 | 24.06 | 24.17 | 24.17 | 953,900 |
Mar 27, 2024 | 24.15 | 24.20 | 24.00 | 24.00 | 24.00 | 1,110,900 |
Mar 26, 2024 | 24.19 | 24.27 | 24.00 | 24.14 | 24.14 | 679,600 |
Mar 25, 2024 | 24.26 | 24.44 | 23.98 | 23.99 | 23.99 | 683,100 |
Mar 22, 2024 | 24.70 | 24.70 | 24.24 | 24.35 | 24.35 | 829,400 |
Mar 21, 2024 | 24.33 | 24.78 | 24.23 | 24.70 | 24.70 | 1,077,600 |
Mar 20, 2024 | 24.50 | 24.50 | 23.96 | 24.03 | 24.03 | 1,191,100 |
Mar 19, 2024 | 24.37 | 24.48 | 24.20 | 24.37 | 24.37 | 616,600 |
Mar 18, 2024 | 24.45 | 24.49 | 24.12 | 24.29 | 24.29 | 335,100 |
Mar 15, 2024 | 24.28 | 24.48 | 24.11 | 24.35 | 24.35 | 959,500 |
Mar 14, 2024 | 24.19 | 24.54 | 24.12 | 24.44 | 24.44 | 840,400 |
Mar 13, 2024 | 23.97 | 24.24 | 23.94 | 24.12 | 24.12 | 550,300 |
Mar 12, 2024 | 24.03 | 24.12 | 23.76 | 23.85 | 23.85 | 1,063,100 |
Mar 11, 2024 | 24.25 | 24.25 | 23.95 | 23.95 | 23.95 | 778,000 |
Mar 8, 2024 | 24.00 | 24.35 | 24.00 | 24.25 | 24.25 | 566,400 |
Mar 7, 2024 | 24.95 | 24.95 | 23.95 | 24.03 | 24.03 | 1,533,600 |
Mar 6, 2024 | 24.45 | 24.99 | 24.42 | 24.82 | 24.82 | 1,016,400 |
Mar 5, 2024 | 24.99 | 25.47 | 24.43 | 24.47 | 24.47 | 1,097,200 |
Mar 4, 2024 | 25.19 | 25.24 | 24.70 | 24.73 | 24.73 | 619,300 |
Mar 1, 2024 | 25.74 | 25.74 | 25.00 | 25.00 | 25.00 | 1,006,000 |
Feb 29, 2024 | 25.50 | 25.89 | 25.45 | 25.45 | 25.45 | 1,084,000 |
Feb 28, 2024 | 26.29 | 26.45 | 25.65 | 25.65 | 25.65 | 1,531,600 |
Feb 27, 2024 | 25.99 | 26.00 | 25.59 | 26.00 | 26.00 | 545,900 |
Feb 26, 2024 | 26.29 | 26.29 | 25.41 | 25.99 | 25.99 | 692,200 |
Feb 23, 2024 | 26.86 | 26.86 | 26.07 | 26.08 | 26.08 | 596,600 |
Feb 22, 2024 | 26.28 | 26.95 | 26.16 | 26.86 | 26.86 | 773,900 |
Feb 21, 2024 | 26.20 | 26.49 | 26.04 | 26.05 | 26.05 | 693,800 |
Feb 20, 2024 | 26.48 | 26.48 | 26.05 | 26.19 | 26.19 | 487,700 |
Feb 19, 2024 | 26.52 | 26.70 | 26.33 | 26.33 | 26.33 | 372,500 |
Feb 16, 2024 | 26.15 | 26.63 | 26.04 | 26.52 | 26.52 | 539,300 |
Feb 15, 2024 | 26.47 | 26.61 | 25.93 | 26.04 | 26.04 | 1,383,200 |
Feb 14, 2024 | 26.60 | 26.94 | 26.38 | 26.77 | 26.77 | 697,000 |
Feb 13, 2024 | 27.08 | 27.22 | 26.89 | 27.11 | 27.11 | 321,200 |
Feb 9, 2024 | 26.87 | 27.10 | 26.87 | 27.08 | 27.08 | 196,000 |
Feb 8, 2024 | 26.95 | 27.20 | 26.77 | 27.06 | 27.06 | 225,500 |
Feb 7, 2024 | 26.53 | 27.05 | 26.53 | 26.94 | 26.94 | 644,900 |
Feb 6, 2024 | 26.35 | 26.55 | 26.22 | 26.46 | 26.46 | 364,000 |
Feb 5, 2024 | 26.42 | 26.67 | 26.28 | 26.43 | 26.43 | 404,400 |
Feb 2, 2024 | 26.25 | 26.90 | 26.23 | 26.71 | 26.71 | 606,600 |
Feb 1, 2024 | 26.10 | 26.27 | 25.75 | 26.10 | 26.10 | 480,200 |
Jan 31, 2024 | 26.41 | 26.49 | 25.94 | 26.01 | 26.01 | 932,000 |
Jan 30, 2024 | 26.50 | 26.86 | 26.36 | 26.41 | 26.41 | 725,800 |
Jan 29, 2024 | 26.95 | 26.95 | 26.35 | 26.36 | 26.36 | 733,100 |
Jan 26, 2024 | 27.15 | 27.50 | 26.90 | 26.94 | 26.94 | 449,700 |
Jan 25, 2024 | 27.03 | 27.45 | 26.86 | 27.15 | 27.15 | 602,300 |
Jan 24, 2024 | 27.68 | 27.69 | 26.69 | 27.03 | 27.03 | 1,150,600 |
Jan 23, 2024 | 28.60 | 28.88 | 27.51 | 27.69 | 27.69 | 1,640,000 |
Jan 22, 2024 | 29.72 | 29.86 | 28.73 | 28.85 | 28.85 | 609,900 |
Jan 19, 2024 | 28.67 | 29.55 | 28.55 | 29.45 | 29.45 | 482,700 |
Jan 18, 2024 | 28.60 | 28.83 | 28.39 | 28.54 | 28.54 | 363,100 |
Jan 17, 2024 | 28.88 | 29.19 | 28.61 | 28.63 | 28.63 | 568,200 |
Jan 16, 2024 | 29.00 | 29.16 | 28.64 | 29.01 | 29.01 | 285,400 |
Jan 15, 2024 | 29.20 | 29.45 | 28.92 | 29.09 | 29.09 | 170,700 |
Jan 12, 2024 | 29.15 | 29.16 | 28.90 | 29.09 | 29.09 | 173,100 |
Jan 11, 2024 | 28.88 | 29.35 | 28.88 | 29.28 | 29.28 | 375,300 |
Jan 10, 2024 | 29.07 | 29.07 | 28.54 | 28.77 | 28.77 | 357,400 |
Jan 9, 2024 | 28.86 | 29.30 | 28.86 | 29.10 | 29.10 | 241,600 |
Jan 8, 2024 | 28.99 | 29.37 | 28.81 | 28.84 | 28.84 | 206,200 |
Jan 5, 2024 | 29.05 | 29.18 | 28.96 | 29.12 | 29.12 | 186,000 |
Jan 4, 2024 | 29.33 | 29.48 | 28.91 | 29.08 | 29.08 | 171,200 |
Jan 3, 2024 | 30.00 | 30.06 | 29.24 | 29.33 | 29.33 | 297,500 |
Jan 2, 2024 | 29.86 | 30.10 | 29.73 | 29.99 | 29.99 | 359,800 |
Dec 29, 2023 | 29.19 | 29.76 | 29.10 | 29.76 | 29.76 | 346,100 |
Dec 28, 2023 | 29.01 | 29.25 | 28.81 | 29.11 | 29.11 | 350,500 |
Dec 27, 2023 | 28.60 | 28.93 | 28.50 | 28.80 | 28.80 | 247,900 |
Dec 26, 2023 | 28.62 | 28.62 | 28.33 | 28.56 | 28.56 | 48,900 |
Dec 22, 2023 | 28.50 | 28.56 | 28.33 | 28.38 | 28.38 | 183,600 |
Dec 21, 2023 | 28.65 | 28.65 | 28.30 | 28.35 | 28.35 | 209,500 |
Dec 20, 2023 | 28.77 | 28.77 | 28.46 | 28.50 | 28.50 | 236,900 |
Dec 19, 2023 | 28.33 | 28.84 | 28.30 | 28.45 | 28.45 | 317,900 |
Dec 18, 2023 | 28.60 | 28.75 | 28.22 | 28.30 | 28.30 | 437,300 |
Dec 15, 2023 | 28.97 | 28.97 | 28.60 | 28.75 | 28.75 | 363,300 |
Dec 14, 2023 | 29.40 | 29.40 | 28.70 | 28.79 | 28.79 | 410,700 |
Dec 13, 2023 | 29.27 | 29.32 | 28.86 | 28.88 | 28.88 | 387,800 |
Dec 12, 2023 | 29.62 | 29.63 | 29.20 | 29.27 | 29.27 | 161,900 |
Dec 11, 2023 | 29.42 | 29.59 | 29.20 | 29.31 | 29.31 | 156,900 |
Dec 8, 2023 | 29.38 | 29.70 | 29.14 | 29.60 | 29.60 | 257,700 |
Dec 7, 2023 | 29.23 | 29.38 | 28.85 | 29.32 | 29.32 | 222,400 |
Dec 6, 2023 | 29.40 | 29.47 | 29.18 | 29.35 | 29.35 | 125,100 |
Dec 5, 2023 | 29.06 | 29.39 | 29.04 | 29.34 | 29.34 | 631,000 |
Dec 4, 2023 | 29.12 | 29.47 | 28.84 | 29.06 | 29.06 | 263,800 |
Dec 1, 2023 | 28.60 | 29.14 | 28.50 | 29.12 | 29.12 | 694,900 |
Nov 30, 2023 | 29.00 | 29.03 | 28.51 | 28.52 | 28.52 | 728,800 |
Nov 29, 2023 | 29.10 | 29.29 | 28.95 | 29.00 | 29.00 | 271,300 |
Nov 28, 2023 | 29.34 | 29.37 | 29.00 | 29.11 | 29.11 | 258,000 |
Nov 27, 2023 | 29.52 | 29.65 | 29.34 | 29.46 | 29.46 | 125,200 |
Nov 24, 2023 | 29.60 | 29.85 | 29.41 | 29.53 | 29.53 | 79,500 |
Nov 23, 2023 | 29.47 | 29.84 | 29.47 | 29.74 | 29.74 | 54,200 |
Nov 22, 2023 | 29.99 | 30.10 | 29.64 | 29.72 | 29.72 | 359,800 |
Nov 21, 2023 | 29.73 | 29.96 | 29.60 | 29.92 | 29.92 | 174,000 |
Nov 20, 2023 | 29.80 | 29.80 | 29.21 | 29.66 | 29.66 | 196,900 |
Nov 17, 2023 | 29.88 | 29.90 | 29.49 | 29.77 | 29.77 | 386,500 |
Nov 16, 2023 | 29.58 | 29.84 | 28.94 | 29.72 | 29.72 | 354,800 |
Nov 15, 2023 | 29.34 | 29.57 | 28.99 | 29.49 | 29.49 | 221,000 |
Nov 14, 2023 | 29.26 | 29.47 | 29.01 | 29.05 | 29.05 | 195,500 |
Nov 10, 2023 | 29.10 | 29.34 | 28.90 | 28.96 | 28.96 | 136,600 |
Nov 9, 2023 | 29.39 | 29.57 | 29.06 | 29.37 | 29.37 | 142,100 |
Nov 8, 2023 | 29.67 | 29.72 | 29.32 | 29.39 | 29.39 | 199,900 |
Nov 7, 2023 | 30.11 | 30.25 | 29.75 | 29.79 | 29.79 | 293,300 |
Nov 6, 2023 | 30.00 | 30.13 | 29.51 | 30.13 | 30.13 | 235,600 |
Nov 3, 2023 | 29.40 | 29.77 | 29.35 | 29.42 | 29.42 | 291,900 |
Nov 2, 2023 | 28.68 | 29.53 | 28.50 | 29.10 | 29.10 | 473,500 |
Nov 1, 2023 | 28.45 | 28.60 | 28.22 | 28.38 | 28.38 | 334,100 |
Oct 31, 2023 | 28.66 | 28.66 | 28.02 | 28.20 | 28.20 | 383,600 |
Oct 30, 2023 | 28.26 | 28.67 | 28.14 | 28.43 | 28.43 | 353,600 |
Oct 27, 2023 | 28.52 | 28.78 | 28.34 | 28.45 | 28.45 | 232,100 |
Oct 26, 2023 | 28.24 | 28.63 | 28.20 | 28.22 | 28.22 | 240,700 |
Oct 25, 2023 | 28.65 | 28.67 | 28.39 | 28.44 | 28.44 | 182,400 |
Oct 24, 2023 | 28.17 | 28.58 | 28.08 | 28.56 | 28.56 | 214,200 |
Oct 23, 2023 | 28.30 | 28.55 | 28.16 | 28.19 | 28.19 | 160,900 |
Oct 20, 2023 | 28.50 | 28.62 | 28.21 | 28.41 | 28.41 | 409,400 |
Oct 19, 2023 | 29.41 | 29.42 | 28.77 | 28.79 | 28.79 | 481,300 |
Oct 18, 2023 | 30.08 | 30.09 | 29.71 | 29.71 | 29.71 | 351,100 |
Oct 17, 2023 | 30.45 | 30.55 | 30.01 | 30.09 | 30.09 | 216,300 |
Oct 16, 2023 | 30.45 | 30.70 | 30.07 | 30.15 | 30.15 | 189,000 |
Oct 13, 2023 | 30.68 | 30.98 | 30.55 | 30.55 | 30.55 | 113,800 |
Oct 12, 2023 | 30.79 | 31.28 | 30.54 | 30.98 | 30.98 | 295,700 |
Oct 11, 2023 | 30.95 | 31.12 | 30.30 | 30.49 | 30.49 | 300,300 |
Oct 10, 2023 | 30.50 | 30.83 | 30.44 | 30.62 | 30.62 | 243,500 |
Oct 9, 2023 | 30.80 | 30.80 | 30.32 | 30.35 | 30.35 | 238,400 |
Oct 6, 2023 | 30.80 | 30.88 | 30.68 | 30.78 | 30.78 | 206,300 |
Oct 5, 2023 | 30.95 | 30.97 | 30.71 | 30.90 | 30.90 | 279,100 |
Oct 4, 2023 | 31.38 | 31.55 | 30.90 | 30.95 | 30.95 | 303,900 |
Oct 3, 2023 | 31.52 | 31.65 | 31.29 | 31.49 | 31.49 | 218,700 |
Oct 2, 2023 | 31.92 | 32.13 | 31.62 | 31.79 | 31.79 | 145,300 |
Sep 29, 2023 | 32.38 | 32.48 | 31.88 | 31.93 | 31.93 | 299,300 |
Sep 28, 2023 | 32.25 | 32.81 | 32.25 | 32.48 | 32.48 | 607,100 |
Sep 27, 2023 | 31.82 | 32.49 | 31.70 | 32.49 | 32.49 | 392,300 |
Sep 26, 2023 | 31.95 | 32.30 | 31.94 | 31.98 | 31.98 | 194,700 |
Sep 25, 2023 | 31.80 | 32.28 | 31.78 | 32.20 | 32.20 | 222,600 |
Sep 22, 2023 | 31.56 | 31.81 | 31.35 | 31.70 | 31.70 | 226,800 |
Sep 21, 2023 | 31.99 | 32.10 | 31.57 | 31.61 | 31.61 | 217,800 |
Sep 20, 2023 | 31.83 | 32.24 | 31.83 | 32.20 | 32.20 | 266,800 |
Sep 19, 2023 | 31.82 | 32.30 | 31.73 | 31.83 | 31.83 | 360,600 |
Sep 18, 2023 | 31.81 | 32.27 | 31.72 | 31.80 | 31.80 | 281,500 |
Sep 15, 2023 | 32.09 | 32.30 | 31.81 | 31.81 | 31.81 | 664,000 |
Sep 14, 2023 | 31.50 | 31.89 | 31.43 | 31.84 | 31.84 | 226,900 |
Sep 13, 2023 | 31.68 | 31.72 | 31.22 | 31.37 | 31.37 | 440,300 |
Sep 12, 2023 | 31.85 | 32.00 | 31.42 | 31.42 | 31.42 | 328,300 |
Sep 11, 2023 | 31.88 | 32.14 | 31.72 | 31.80 | 31.80 | 221,200 |
Sep 8, 2023 | 32.74 | 32.74 | 32.13 | 32.13 | 32.13 | 196,800 |
Sep 7, 2023 | 32.83 | 32.96 | 32.65 | 32.76 | 32.76 | 197,100 |
Sep 6, 2023 | 33.21 | 33.39 | 32.95 | 33.12 | 33.12 | 442,800 |
Sep 5, 2023 | 0.28 Dividend | |||||
Sep 5, 2023 | 33.44 | 33.48 | 33.18 | 33.37 | 33.37 | 202,000 |
Sep 4, 2023 | 33.40 | 33.90 | 33.23 | 33.75 | 33.47 | 339,900 |
Aug 31, 2023 | 33.07 | 33.47 | 33.07 | 33.42 | 33.14 | 563,100 |
Aug 30, 2023 | 32.64 | 33.05 | 32.64 | 33.04 | 32.77 | 374,200 |
Aug 29, 2023 | 32.40 | 32.62 | 32.30 | 32.55 | 32.28 | 387,100 |
Aug 28, 2023 | 32.33 | 32.80 | 32.33 | 32.45 | 32.18 | 460,200 |
Aug 25, 2023 | 32.17 | 32.58 | 32.05 | 32.51 | 32.24 | 438,700 |
Aug 24, 2023 | 32.39 | 32.39 | 32.21 | 32.24 | 31.97 | 442,600 |
Aug 23, 2023 | 31.95 | 32.35 | 31.91 | 32.25 | 31.98 | 360,900 |
Aug 22, 2023 | 32.16 | 32.21 | 32.01 | 32.10 | 31.83 | 373,100 |
Aug 21, 2023 | 32.35 | 32.52 | 32.12 | 32.37 | 32.10 | 246,900 |
Aug 18, 2023 | 32.72 | 32.73 | 32.41 | 32.51 | 32.24 | 313,100 |
Aug 17, 2023 | 32.91 | 33.19 | 32.72 | 33.02 | 32.75 | 316,600 |
Aug 16, 2023 | 33.20 | 33.45 | 32.88 | 33.07 | 32.80 | 404,800 |
Aug 15, 2023 | 33.25 | 33.76 | 33.25 | 33.37 | 33.09 | 336,800 |
Aug 14, 2023 | 33.70 | 33.81 | 33.15 | 33.16 | 32.88 | 314,500 |
Aug 11, 2023 | 33.51 | 33.97 | 33.48 | 33.97 | 33.69 | 429,300 |
Aug 10, 2023 | 33.21 | 33.54 | 33.11 | 33.52 | 33.24 | 320,600 |
Aug 8, 2023 | 33.07 | 33.40 | 32.92 | 33.39 | 33.11 | 347,400 |
Aug 7, 2023 | 32.66 | 33.10 | 32.55 | 32.97 | 32.70 | 468,700 |
Aug 4, 2023 | 33.11 | 33.40 | 32.18 | 32.58 | 32.31 | 566,100 |
Aug 3, 2023 | 33.70 | 33.85 | 33.29 | 33.30 | 33.02 | 358,773 |
Aug 2, 2023 | 34.29 | 34.29 | 33.81 | 33.85 | 33.57 | 263,900 |
Aug 1, 2023 | 34.50 | 34.52 | 33.88 | 34.00 | 33.72 | 400,400 |
Jul 31, 2023 | 34.02 | 34.53 | 34.02 | 34.28 | 34.00 | 338,700 |
Jul 28, 2023 | 33.38 | 33.98 | 33.34 | 33.95 | 33.67 | 320,000 |
Jul 27, 2023 | 33.77 | 33.88 | 33.51 | 33.55 | 33.27 | 202,200 |
Jul 26, 2023 | 33.74 | 33.90 | 33.60 | 33.71 | 33.43 | 239,500 |
Jul 25, 2023 | 33.55 | 33.79 | 33.31 | 33.60 | 33.32 | 190,300 |
Jul 24, 2023 | 33.37 | 33.37 | 33.01 | 33.29 | 33.01 | 171,000 |
Jul 21, 2023 | 33.35 | 33.67 | 33.16 | 33.35 | 33.07 | 271,600 |
Jul 20, 2023 | 33.90 | 33.90 | 33.31 | 33.40 | 33.12 | 373,200 |
Jul 19, 2023 | 34.39 | 34.47 | 33.80 | 33.80 | 33.52 | 291,200 |
Jul 18, 2023 | 34.12 | 34.59 | 34.08 | 34.20 | 33.92 | 408,500 |
Jul 17, 2023 | 34.60 | 34.60 | 34.03 | 34.20 | 33.92 | 259,300 |
Jul 14, 2023 | 34.77 | 34.79 | 34.32 | 34.59 | 34.30 | 372,200 |
Jul 13, 2023 | 34.32 | 34.36 | 34.02 | 34.21 | 33.93 | 358,600 |
Jul 12, 2023 | 34.17 | 34.36 | 33.86 | 33.89 | 33.61 | 188,800 |
Jul 11, 2023 | 33.85 | 34.34 | 33.75 | 33.90 | 33.62 | 183,500 |
Jul 10, 2023 | 33.76 | 33.82 | 33.50 | 33.65 | 33.37 | 162,700 |
Jul 7, 2023 | 33.54 | 33.83 | 33.54 | 33.75 | 33.47 | 137,800 |
Jul 6, 2023 | 33.75 | 33.92 | 33.51 | 33.83 | 33.55 | 249,800 |
Jul 5, 2023 | 33.91 | 34.00 | 33.48 | 33.68 | 33.40 | 184,800 |
Jul 4, 2023 | 33.95 | 34.09 | 33.82 | 33.90 | 33.62 | 208,800 |
Jul 3, 2023 | 34.75 | 34.79 | 33.96 | 34.10 | 33.82 | 370,800 |
Jun 30, 2023 | 34.17 | 34.90 | 33.87 | 34.80 | 34.51 | 499,000 |
Jun 28, 2023 | 33.75 | 34.07 | 33.75 | 33.81 | 33.53 | 141,700 |
Jun 27, 2023 | 33.45 | 34.27 | 33.39 | 33.82 | 33.54 | 288,600 |
Jun 26, 2023 | 33.29 | 33.74 | 33.24 | 33.54 | 33.26 | 216,800 |
Jun 23, 2023 | 33.63 | 33.91 | 33.10 | 33.25 | 32.97 | 400,500 |
Jun 22, 2023 | 33.72 | 34.09 | 33.68 | 33.86 | 33.58 | 159,100 |
Jun 21, 2023 | 33.74 | 34.32 | 33.62 | 33.84 | 33.56 | 373,500 |
Jun 20, 2023 | 34.09 | 34.28 | 33.77 | 33.88 | 33.60 | 129,400 |
Jun 19, 2023 | 33.81 | 34.36 | 33.51 | 34.09 | 33.81 | 188,200 |
Jun 16, 2023 | 34.24 | 34.45 | 33.70 | 34.10 | 33.82 | 429,400 |
Jun 15, 2023 | 33.78 | 34.12 | 33.60 | 33.96 | 33.68 | 304,900 |
Jun 14, 2023 | 32.98 | 33.71 | 32.98 | 33.49 | 33.21 | 383,900 |
Jun 13, 2023 | 32.97 | 33.28 | 32.89 | 33.15 | 32.87 | 163,600 |
Jun 12, 2023 | 33.12 | 33.36 | 32.94 | 32.98 | 32.71 | 91,600 |
Jun 9, 2023 | 32.91 | 33.16 | 32.68 | 33.07 | 32.80 | 221,600 |
Jun 8, 2023 | 33.04 | 33.29 | 32.79 | 33.00 | 32.73 | 326,800 |
Jun 7, 2023 | 33.40 | 33.45 | 32.74 | 32.93 | 32.66 | 298,900 |
Jun 6, 2023 | 33.85 | 34.48 | 33.31 | 33.44 | 33.16 | 507,200 |
Jun 5, 2023 | 32.44 | 33.88 | 32.44 | 33.74 | 33.46 | 555,800 |
Jun 1, 2023 | 32.22 | 32.56 | 31.99 | 32.14 | 31.87 | 286,300 |
May 31, 2023 | 32.50 | 32.75 | 32.24 | 32.33 | 32.06 | 1,081,300 |
May 30, 2023 | 32.86 | 32.87 | 32.15 | 32.66 | 32.39 | 486,200 |
May 29, 2023 | 0.83 Dividend | |||||
May 29, 2023 | 33.01 | 33.23 | 32.72 | 32.86 | 32.59 | 253,500 |
May 26, 2023 | 34.41 | 34.96 | 34.27 | 34.41 | 33.30 | 270,200 |
May 25, 2023 | 35.30 | 35.46 | 34.60 | 34.69 | 33.57 | 402,200 |
May 24, 2023 | 35.19 | 35.58 | 35.19 | 35.47 | 34.33 | 373,000 |
May 23, 2023 | 35.46 | 35.56 | 35.23 | 35.32 | 34.18 | 284,800 |
May 22, 2023 | 35.28 | 35.45 | 34.76 | 35.36 | 34.22 | 352,300 |
May 19, 2023 | 34.82 | 35.32 | 34.79 | 35.32 | 34.18 | 351,100 |
May 18, 2023 | 34.62 | 35.29 | 34.55 | 34.75 | 33.63 | 242,400 |
May 17, 2023 | 34.22 | 34.71 | 34.21 | 34.62 | 33.50 | 304,800 |
May 16, 2023 | 34.31 | 34.57 | 34.04 | 34.50 | 33.39 | 230,900 |
May 15, 2023 | 33.98 | 34.37 | 33.78 | 34.33 | 33.22 | 186,900 |
May 12, 2023 | 34.09 | 34.29 | 33.78 | 33.99 | 32.89 | 300,400 |
May 11, 2023 | 34.02 | 34.34 | 34.02 | 34.20 | 33.10 | 214,200 |
May 10, 2023 | 33.85 | 34.46 | 33.85 | 34.30 | 33.19 | 298,800 |
May 9, 2023 | 33.91 | 34.16 | 33.76 | 33.85 | 32.76 | 309,500 |
May 8, 2023 | 33.80 | 34.08 | 33.52 | 33.72 | 32.63 | 375,400 |
May 5, 2023 | 33.37 | 33.85 | 33.31 | 33.76 | 32.67 | 182,100 |
May 4, 2023 | 33.51 | 33.80 | 33.40 | 33.50 | 32.42 | 162,400 |
May 3, 2023 | 33.73 | 33.99 | 33.40 | 33.69 | 32.60 | 326,700 |
May 2, 2023 | 34.18 | 34.48 | 33.82 | 34.01 | 32.91 | 445,600 |
Apr 28, 2023 | 34.00 | 34.20 | 33.88 | 33.88 | 32.79 | 440,300 |
Apr 27, 2023 | 33.72 | 34.36 | 33.51 | 33.92 | 32.83 | 597,900 |
Apr 26, 2023 | 33.00 | 33.87 | 32.67 | 33.74 | 32.65 | 504,500 |
Apr 25, 2023 | 33.72 | 33.82 | 33.30 | 33.33 | 32.26 | 345,426 |
Apr 24, 2023 | 33.63 | 33.88 | 33.34 | 33.81 | 32.72 | 297,300 |
Related Tickers
J36.SI Jardine Matheson Holdings Limited
37.91
+1.31%
U96.SI Sembcorp Industries Ltd
5.38
+1.70%
BN4.SI Keppel Ltd.
7.03
0.00%
F9D.SI Boustead Singapore Limited
0.9600
+1.05%
3106.T Kurabo Industries Ltd.
3,565.00
+2.59%
0001.HK CK Hutchison Holdings Limited
37.000
+1.09%
8053.T Sumitomo Corporation
3,802.00
+0.56%
8058.T Mitsubishi Corporation
3,496.00
+0.55%
8002.T Marubeni Corporation
2,657.00
+0.43%
JMHLY Jardine Matheson Holdings Limited
37.72
+0.56%