Jardine C&C

C07.SI · Yahoo Finance · Daily prices

SGD 26.68 Close on 2026-09-18

Price source and timing

Collected 19 Sep 2026, 09:45 SGT. Completed sessions only; today's bar is accepted after 17:10 Singapore time. Yahoo OHLC prices are split-adjusted, not dividend-adjusted.

The latest available daily price is more than four days old.

Latest candle selected. Tap or point to inspect another day; arrow keys also work when the chart is focused.

Recent daily OHLC and volume

Date	Open	High	Low	Close	Volume
2026-09-18	27.150	27.150	26.580	26.680	548,800
2026-09-17	26.900	27.170	26.560	27.100	338,000
2026-09-16	27.080	27.090	26.750	26.900	266,900
2026-09-15	27.300	27.320	27.070	27.180	133,700
2026-09-14	27.440	27.550	27.100	27.260	114,200
2026-09-11	27.550	27.600	27.300	27.380	131,000
2026-09-10	27.410	27.730	27.220	27.720	164,700
2026-09-09	27.570	27.600	27.300	27.520	98,200
2026-09-08	27.510	27.700	27.220	27.570	145,800
2026-09-07	26.940	27.820	26.930	27.650	297,400
2026-09-04	27.030	27.290	26.800	26.900	259,500
2026-09-03	27.150	27.270	26.950	27.170	216,100
2026-09-02	26.920	27.070	26.610	27.040	98,600
2026-09-01	26.860	27.040	26.500	26.980	163,400
2026-08-31	27.200	27.270	27.020	27.030	254,700
2026-08-28	26.900	27.210	26.830	27.190	183,800
2026-08-27	27.100	27.120	26.830	27.010	224,800
2026-08-26	27.290	27.390	27.110	27.200	215,100
2026-08-25	27.820	27.830	27.230	27.230	136,600
2026-08-24	27.640	28.010	27.620	27.660	165,700
2026-08-21	27.640	28.120	27.330	27.580	209,700
2026-08-20	27.200	27.660	27.200	27.500	104,200
2026-08-19	27.640	27.640	27.110	27.180	212,100
2026-08-18	27.650	27.780	27.410	27.420	123,300
2026-08-17	27.610	27.700	27.450	27.650	84,600
2026-08-14	27.300	27.690	26.910	27.580	198,200
2026-08-13	27.910	27.910	27.200	27.290	299,200
2026-08-12	28.570	28.570	27.850	27.880	324,400
2026-08-11	28.300	28.590	28.210	28.420	159,400
2026-08-07	28.410	28.610	28.200	28.290	187,000
2026-08-06	28.210	28.440	28.110	28.340	109,600
2026-08-05	28.210	28.480	28.000	28.200	143,100
2026-08-04	28.440	28.590	28.180	28.180	128,000
2026-08-03	29.300	29.400	27.940	28.250	330,900
2026-07-31	29.290	30.490	29.020	29.400	636,600
2026-07-30	28.100	28.480	27.850	28.330	194,000
2026-07-29	27.490	28.100	27.300	28.100	153,600
2026-07-28	27.430	27.610	27.280	27.490	236,200
2026-07-27	27.240	27.500	26.960	27.440	199,200
2026-07-24	27.380	27.400	26.910	26.950	114,300
2026-07-23	28.090	28.100	27.370	27.440	544,300
2026-07-22	27.710	28.100	27.410	27.990	204,100
2026-07-21	26.980	27.920	26.980	27.600	303,400
2026-07-20	27.120	27.120	26.760	26.870	138,700
2026-07-17	27.010	27.250	26.950	27.120	153,500
2026-07-16	26.980	27.190	26.760	27.160	263,600
2026-07-15	26.620	26.910	26.510	26.910	173,300
2026-07-14	26.710	26.900	26.400	26.550	289,800
2026-07-13	27.360	27.400	26.570	26.700	220,800
2026-07-10	27.360	27.570	27.100	27.360	198,000
2026-07-09	27.000	27.270	26.860	27.270	205,500
2026-07-08	27.620	27.620	27.040	27.200	230,200
2026-07-07	27.480	27.700	27.220	27.620	174,600
2026-07-06	27.360	27.500	27.200	27.500	111,600
2026-07-03	27.140	27.580	27.040	27.410	170,900
2026-07-02	26.600	27.440	26.600	27.140	257,400
2026-07-01	26.920	26.960	26.500	26.520	258,300
2026-06-30	26.880	26.960	26.650	26.920	204,600
2026-06-29	26.690	27.000	26.620	26.930	120,400
2026-06-26	27.050	27.050	26.500	26.740	241,500