Jardine Cycle & Carriage Limited C07

SGX · Singapore · Consumer Durables

SGD 26.00-0.40 (-1.52%)

Market closed· Oct 1, 2026, 9:04 AM UTC· SGD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 26.00	-1.52%	SGD 26.31	SGD 26.31	SGD 25.81	413.10K
2026-09-30	SGD 26.40	-1.16%	SGD 26.80	SGD 26.80	SGD 26.31	265.70K
2026-09-29	SGD 26.71	-0.48%	SGD 26.94	SGD 26.94	SGD 26.60	142.00K
2026-09-28	SGD 26.84	+0.68%	SGD 26.70	SGD 26.90	SGD 26.63	221.30K
2026-09-25	SGD 26.66	-0.78%	SGD 26.97	SGD 26.97	SGD 26.63	129.20K
2026-09-24	SGD 26.87	+0.71%	SGD 26.80	SGD 27.00	SGD 26.70	119.00K
2026-09-23	SGD 26.68	-0.93%	SGD 26.95	SGD 27.15	SGD 26.68	208.20K
2026-09-22	SGD 26.93	+0.56%	SGD 26.83	SGD 26.97	SGD 26.70	184.90K
2026-09-21	SGD 26.78	+0.37%	SGD 26.78	SGD 26.98	SGD 26.70	148.94K
2026-09-18	SGD 26.68	-1.55%	SGD 27.15	SGD 27.15	SGD 26.58	548.80K
2026-09-17	SGD 27.10	+0.74%	SGD 26.90	SGD 27.17	SGD 26.56	338.00K
2026-09-16	SGD 26.90	-1.03%	SGD 27.08	SGD 27.09	SGD 26.75	266.90K
2026-09-15	SGD 27.18	-0.29%	SGD 27.30	SGD 27.32	SGD 27.07	133.70K
2026-09-14	SGD 27.26	-0.44%	SGD 27.44	SGD 27.55	SGD 27.10	114.20K
2026-09-11	SGD 27.38	-1.23%	SGD 27.55	SGD 27.60	SGD 27.30	131.00K
2026-09-10	SGD 27.72	+0.73%	SGD 27.41	SGD 27.73	SGD 27.22	164.70K
2026-09-09	SGD 27.52	-0.18%	SGD 27.57	SGD 27.60	SGD 27.30	98.20K
2026-09-08	SGD 27.57	-0.29%	SGD 27.51	SGD 27.70	SGD 27.22	145.80K
2026-09-07	SGD 27.65	+2.79%	SGD 26.94	SGD 27.82	SGD 26.93	297.40K
2026-09-04	SGD 26.90	-0.99%	SGD 27.03	SGD 27.29	SGD 26.80	259.50K
2026-09-03	SGD 27.17	+0.48%	SGD 27.15	SGD 27.27	SGD 26.95	216.10K
2026-09-02	SGD 27.04	+0.22%	SGD 26.92	SGD 27.07	SGD 26.61	98.60K
2026-09-01	SGD 26.98	-0.18%	SGD 26.86	SGD 27.04	SGD 26.50	163.40K
2026-08-31	SGD 27.03	-0.59%	SGD 27.20	SGD 27.27	SGD 27.02	254.70K
2026-08-28	SGD 27.19	+0.67%	SGD 26.90	SGD 27.21	SGD 26.83	183.80K
2026-08-27	SGD 27.01	-0.70%	SGD 27.10	SGD 27.12	SGD 26.83	224.80K
2026-08-26	SGD 27.20	-0.11%	SGD 27.29	SGD 27.39	SGD 27.11	215.10K
2026-08-25	SGD 27.23	-1.55%	SGD 27.82	SGD 27.83	SGD 27.23	136.60K
2026-08-24	SGD 27.66	+0.29%	SGD 27.64	SGD 28.01	SGD 27.62	165.70K
2026-08-21	SGD 27.58	+0.29%	SGD 27.64	SGD 28.12	SGD 27.33	209.70K
2026-08-20	SGD 27.50	+1.18%	SGD 27.20	SGD 27.66	SGD 27.20	104.20K
2026-08-19	SGD 27.18	-0.88%	SGD 27.64	SGD 27.64	SGD 27.11	212.10K
2026-08-18	SGD 27.42	-0.83%	SGD 27.65	SGD 27.78	SGD 27.41	123.30K
2026-08-17	SGD 27.65	+0.25%	SGD 27.61	SGD 27.70	SGD 27.45	84.60K
2026-08-14	SGD 27.58	+1.06%	SGD 27.30	SGD 27.69	SGD 26.91	198.20K
2026-08-13	SGD 27.29	-2.12%	SGD 27.91	SGD 27.91	SGD 27.20	299.20K
2026-08-12	SGD 27.88	-1.90%	SGD 28.57	SGD 28.57	SGD 27.85	324.40K
2026-08-11	SGD 28.42	+0.46%	SGD 28.30	SGD 28.59	SGD 28.21	159.40K
2026-08-07	SGD 28.29	-0.18%	SGD 28.41	SGD 28.61	SGD 28.20	187.00K
2026-08-06	SGD 28.34	+0.50%	SGD 28.21	SGD 28.44	SGD 28.11	109.60K
2026-08-05	SGD 28.20	+0.07%	SGD 28.21	SGD 28.48	SGD 28.00	143.10K
2026-08-04	SGD 28.18	-0.25%	SGD 28.44	SGD 28.59	SGD 28.18	128.00K
2026-08-03	SGD 28.25	-3.91%	SGD 29.30	SGD 29.40	SGD 27.94	330.90K
2026-07-31	SGD 29.40	+3.78%	SGD 29.29	SGD 30.49	SGD 29.02	636.60K
2026-07-30	SGD 28.33	+0.82%	SGD 28.10	SGD 28.48	SGD 27.85	194.00K
2026-07-29	SGD 28.10	+2.22%	SGD 27.49	SGD 28.10	SGD 27.30	153.60K
2026-07-28	SGD 27.49	+0.18%	SGD 27.43	SGD 27.61	SGD 27.28	236.20K
2026-07-27	SGD 27.44	+1.82%	SGD 27.24	SGD 27.50	SGD 26.96	199.20K
2026-07-24	SGD 26.95	-1.79%	SGD 27.38	SGD 27.40	SGD 26.91	114.30K
2026-07-23	SGD 27.44	-1.96%	SGD 28.09	SGD 28.10	SGD 27.37	544.30K
2026-07-22	SGD 27.99	+1.41%	SGD 27.71	SGD 28.10	SGD 27.41	204.10K
2026-07-21	SGD 27.60	+2.72%	SGD 26.98	SGD 27.92	SGD 26.98	303.40K
2026-07-20	SGD 26.87	-0.92%	SGD 27.12	SGD 27.12	SGD 26.76	138.70K
2026-07-17	SGD 27.12	-0.15%	SGD 27.01	SGD 27.25	SGD 26.95	153.50K
2026-07-16	SGD 27.16	+0.93%	SGD 26.98	SGD 27.19	SGD 26.76	263.60K
2026-07-15	SGD 26.91	+1.36%	SGD 26.62	SGD 26.91	SGD 26.51	173.30K
2026-07-14	SGD 26.55	-0.56%	SGD 26.71	SGD 26.90	SGD 26.40	289.80K
2026-07-13	SGD 26.70	-2.41%	SGD 27.36	SGD 27.40	SGD 26.57	220.80K
2026-07-10	SGD 27.36	+0.33%	SGD 27.36	SGD 27.57	SGD 27.10	198.00K
2026-07-09	SGD 27.27	+0.26%	SGD 27.00	SGD 27.27	SGD 26.86	205.50K
2026-07-08	SGD 27.20	-1.52%	SGD 27.62	SGD 27.62	SGD 27.04	230.20K
2026-07-07	SGD 27.62	+0.44%	SGD 27.48	SGD 27.70	SGD 27.22	174.60K
2026-07-06	SGD 27.50	+0.33%	SGD 27.36	SGD 27.50	SGD 27.20	111.60K
2026-07-03	SGD 27.41	+0.99%	SGD 27.14	SGD 27.58	SGD 27.04	170.90K
2026-07-02	SGD 27.14	+2.34%	SGD 26.60	SGD 27.44	SGD 26.60	257.40K
2026-07-01	SGD 26.52	-1.49%	SGD 26.92	SGD 26.96	SGD 26.50	258.30K
2026-06-30	SGD 26.92	-0.04%	SGD 26.88	SGD 26.96	SGD 26.65	204.60K
2026-06-29	SGD 26.93	+0.71%	SGD 26.69	SGD 27.00	SGD 26.62	120.40K
2026-06-26	SGD 26.74	-0.96%	SGD 27.05	SGD 27.05	SGD 26.50	241.50K
2026-06-25	SGD 27.00	+1.05%	SGD 26.72	SGD 27.43	SGD 26.72	382.70K
2026-06-24	SGD 26.72	+1.06%	SGD 26.44	SGD 26.80	SGD 26.44	2.03M
2026-06-23	SGD 26.44	-1.64%	SGD 26.88	SGD 26.96	SGD 26.40	368.10K
2026-06-22	SGD 26.88	-1.97%	SGD 27.43	SGD 27.43	SGD 26.80	428.90K
2026-06-19	SGD 27.42	+0.88%	SGD 27.29	SGD 27.66	SGD 27.12	450.70K
2026-06-18	SGD 27.18	-1.49%	SGD 27.61	SGD 27.86	SGD 27.18	527.60K
2026-06-17	SGD 27.59	-2.68%	SGD 28.35	SGD 28.35	SGD 27.59	326.20K
2026-06-16	SGD 28.35	-2.58%	SGD 29.02	SGD 29.08	SGD 28.29	230.70K
2026-06-15	SGD 29.10	+1.71%	SGD 28.62	SGD 29.34	SGD 28.62	224.60K
2026-06-12	SGD 28.61	-0.14%	SGD 28.65	SGD 28.81	SGD 28.41	141.00K
2026-06-11	SGD 28.65	+1.31%	SGD 28.20	SGD 28.94	SGD 27.90	218.40K
2026-06-10	SGD 28.28	+1.54%	SGD 27.87	SGD 28.48	SGD 27.37	288.40K
2026-06-09	SGD 27.85	+1.27%	SGD 27.40	SGD 28.09	SGD 27.20	355.30K
2026-06-08	SGD 27.50	-2.96%	SGD 28.20	SGD 28.20	SGD 26.01	258.80K
2026-06-05	SGD 28.34	-1.25%	SGD 28.70	SGD 28.70	SGD 28.34	195.30K
2026-06-04	SGD 28.70	-0.45%	SGD 28.83	SGD 28.84	SGD 28.56	197.70K
2026-06-03	SGD 28.83	-1.44%	SGD 29.31	SGD 29.31	SGD 28.77	287.60K
2026-06-02	SGD 29.25	-1.18%	SGD 29.79	SGD 29.79	SGD 29.02	197.00K
2026-05-29	SGD 29.60	-1.56%	SGD 30.10	SGD 30.10	SGD 29.44	603.10K
2026-05-28	SGD 30.07	+0.23%	SGD 30.16	SGD 30.46	SGD 29.30	766.40K
2026-05-27	SGD 30.00	0.00%	SGD 30.00	SGD 30.00	SGD 30.00	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	SGD 26.00	-1.52%	SGD 26.31	SGD 26.31	SGD 25.81	413.10K
2026-09-30	SGD 26.40	-1.16%	SGD 26.80	SGD 26.80	SGD 26.31	265.70K
2026-09-29	SGD 26.71	-0.48%	SGD 26.94	SGD 26.94	SGD 26.60	142.00K
2026-09-28	SGD 26.84	+0.68%	SGD 26.70	SGD 26.90	SGD 26.63	221.30K
2026-09-25	SGD 26.66	-0.78%	SGD 26.97	SGD 26.97	SGD 26.63	129.20K
2026-09-24	SGD 26.87	+0.71%	SGD 26.80	SGD 27.00	SGD 26.70	119.00K
2026-09-23	SGD 26.68	-0.93%	SGD 26.95	SGD 27.15	SGD 26.68	208.20K
2026-09-22	SGD 26.93	+0.56%	SGD 26.83	SGD 26.97	SGD 26.70	184.90K
2026-09-21	SGD 26.78	+0.37%	SGD 26.78	SGD 26.98	SGD 26.70	148.94K
2026-09-18	SGD 26.68	-1.55%	SGD 27.15	SGD 27.15	SGD 26.58	548.80K
2026-09-17	SGD 27.10	+0.74%	SGD 26.90	SGD 27.17	SGD 26.56	338.00K
2026-09-16	SGD 26.90	-1.03%	SGD 27.08	SGD 27.09	SGD 26.75	266.90K
2026-09-15	SGD 27.18	-0.29%	SGD 27.30	SGD 27.32	SGD 27.07	133.70K
2026-09-14	SGD 27.26	-0.44%	SGD 27.44	SGD 27.55	SGD 27.10	114.20K
2026-09-11	SGD 27.38	-1.23%	SGD 27.55	SGD 27.60	SGD 27.30	131.00K
2026-09-10	SGD 27.72	+0.73%	SGD 27.41	SGD 27.73	SGD 27.22	164.70K
2026-09-09	SGD 27.52	-0.18%	SGD 27.57	SGD 27.60	SGD 27.30	98.20K
2026-09-08	SGD 27.57	-0.29%	SGD 27.51	SGD 27.70	SGD 27.22	145.80K
2026-09-07	SGD 27.65	+2.79%	SGD 26.94	SGD 27.82	SGD 26.93	297.40K
2026-09-04	SGD 26.90	-0.99%	SGD 27.03	SGD 27.29	SGD 26.80	259.50K
2026-09-03	SGD 27.17	+0.48%	SGD 27.15	SGD 27.27	SGD 26.95	216.10K
2026-09-02	SGD 27.04	+0.22%	SGD 26.92	SGD 27.07	SGD 26.61	98.60K
2026-09-01	SGD 26.98	-0.18%	SGD 26.86	SGD 27.04	SGD 26.50	163.40K
2026-08-31	SGD 27.03	-0.59%	SGD 27.20	SGD 27.27	SGD 27.02	254.70K
2026-08-28	SGD 27.19	+0.67%	SGD 26.90	SGD 27.21	SGD 26.83	183.80K
2026-08-27	SGD 27.01	-0.70%	SGD 27.10	SGD 27.12	SGD 26.83	224.80K
2026-08-26	SGD 27.20	-0.11%	SGD 27.29	SGD 27.39	SGD 27.11	215.10K
2026-08-25	SGD 27.23	-1.55%	SGD 27.82	SGD 27.83	SGD 27.23	136.60K
2026-08-24	SGD 27.66	+0.29%	SGD 27.64	SGD 28.01	SGD 27.62	165.70K
2026-08-21	SGD 27.58	+0.29%	SGD 27.64	SGD 28.12	SGD 27.33	209.70K
2026-08-20	SGD 27.50	+1.18%	SGD 27.20	SGD 27.66	SGD 27.20	104.20K
2026-08-19	SGD 27.18	-0.88%	SGD 27.64	SGD 27.64	SGD 27.11	212.10K
2026-08-18	SGD 27.42	-0.83%	SGD 27.65	SGD 27.78	SGD 27.41	123.30K
2026-08-17	SGD 27.65	+0.25%	SGD 27.61	SGD 27.70	SGD 27.45	84.60K
2026-08-14	SGD 27.58	+1.06%	SGD 27.30	SGD 27.69	SGD 26.91	198.20K
2026-08-13	SGD 27.29	-2.12%	SGD 27.91	SGD 27.91	SGD 27.20	299.20K
2026-08-12	SGD 27.88	-1.90%	SGD 28.57	SGD 28.57	SGD 27.85	324.40K
2026-08-11	SGD 28.42	+0.46%	SGD 28.30	SGD 28.59	SGD 28.21	159.40K
2026-08-07	SGD 28.29	-0.18%	SGD 28.41	SGD 28.61	SGD 28.20	187.00K
2026-08-06	SGD 28.34	+0.50%	SGD 28.21	SGD 28.44	SGD 28.11	109.60K
2026-08-05	SGD 28.20	+0.07%	SGD 28.21	SGD 28.48	SGD 28.00	143.10K
2026-08-04	SGD 28.18	-0.25%	SGD 28.44	SGD 28.59	SGD 28.18	128.00K
2026-08-03	SGD 28.25	-3.91%	SGD 29.30	SGD 29.40	SGD 27.94	330.90K
2026-07-31	SGD 29.40	+3.78%	SGD 29.29	SGD 30.49	SGD 29.02	636.60K
2026-07-30	SGD 28.33	+0.82%	SGD 28.10	SGD 28.48	SGD 27.85	194.00K
2026-07-29	SGD 28.10	+2.22%	SGD 27.49	SGD 28.10	SGD 27.30	153.60K
2026-07-28	SGD 27.49	+0.18%	SGD 27.43	SGD 27.61	SGD 27.28	236.20K
2026-07-27	SGD 27.44	+1.82%	SGD 27.24	SGD 27.50	SGD 26.96	199.20K
2026-07-24	SGD 26.95	-1.79%	SGD 27.38	SGD 27.40	SGD 26.91	114.30K
2026-07-23	SGD 27.44	-1.96%	SGD 28.09	SGD 28.10	SGD 27.37	544.30K
2026-07-22	SGD 27.99	+1.41%	SGD 27.71	SGD 28.10	SGD 27.41	204.10K
2026-07-21	SGD 27.60	+2.72%	SGD 26.98	SGD 27.92	SGD 26.98	303.40K
2026-07-20	SGD 26.87	-0.92%	SGD 27.12	SGD 27.12	SGD 26.76	138.70K
2026-07-17	SGD 27.12	-0.15%	SGD 27.01	SGD 27.25	SGD 26.95	153.50K
2026-07-16	SGD 27.16	+0.93%	SGD 26.98	SGD 27.19	SGD 26.76	263.60K
2026-07-15	SGD 26.91	+1.36%	SGD 26.62	SGD 26.91	SGD 26.51	173.30K
2026-07-14	SGD 26.55	-0.56%	SGD 26.71	SGD 26.90	SGD 26.40	289.80K
2026-07-13	SGD 26.70	-2.41%	SGD 27.36	SGD 27.40	SGD 26.57	220.80K
2026-07-10	SGD 27.36	+0.33%	SGD 27.36	SGD 27.57	SGD 27.10	198.00K
2026-07-09	SGD 27.27	+0.26%	SGD 27.00	SGD 27.27	SGD 26.86	205.50K
2026-07-08	SGD 27.20	-1.52%	SGD 27.62	SGD 27.62	SGD 27.04	230.20K
2026-07-07	SGD 27.62	+0.44%	SGD 27.48	SGD 27.70	SGD 27.22	174.60K
2026-07-06	SGD 27.50	+0.33%	SGD 27.36	SGD 27.50	SGD 27.20	111.60K
2026-07-03	SGD 27.41	+0.99%	SGD 27.14	SGD 27.58	SGD 27.04	170.90K
2026-07-02	SGD 27.14	+2.34%	SGD 26.60	SGD 27.44	SGD 26.60	257.40K
2026-07-01	SGD 26.52	-1.49%	SGD 26.92	SGD 26.96	SGD 26.50	258.30K
2026-06-30	SGD 26.92	-0.04%	SGD 26.88	SGD 26.96	SGD 26.65	204.60K
2026-06-29	SGD 26.93	+0.71%	SGD 26.69	SGD 27.00	SGD 26.62	120.40K
2026-06-26	SGD 26.74	-0.96%	SGD 27.05	SGD 27.05	SGD 26.50	241.50K
2026-06-25	SGD 27.00	+1.05%	SGD 26.72	SGD 27.43	SGD 26.72	382.70K
2026-06-24	SGD 26.72	+1.06%	SGD 26.44	SGD 26.80	SGD 26.44	2.03M
2026-06-23	SGD 26.44	-1.64%	SGD 26.88	SGD 26.96	SGD 26.40	368.10K
2026-06-22	SGD 26.88	-1.97%	SGD 27.43	SGD 27.43	SGD 26.80	428.90K
2026-06-19	SGD 27.42	+0.88%	SGD 27.29	SGD 27.66	SGD 27.12	450.70K
2026-06-18	SGD 27.18	-1.49%	SGD 27.61	SGD 27.86	SGD 27.18	527.60K
2026-06-17	SGD 27.59	-2.68%	SGD 28.35	SGD 28.35	SGD 27.59	326.20K
2026-06-16	SGD 28.35	-2.58%	SGD 29.02	SGD 29.08	SGD 28.29	230.70K
2026-06-15	SGD 29.10	+1.71%	SGD 28.62	SGD 29.34	SGD 28.62	224.60K
2026-06-12	SGD 28.61	-0.14%	SGD 28.65	SGD 28.81	SGD 28.41	141.00K
2026-06-11	SGD 28.65	+1.31%	SGD 28.20	SGD 28.94	SGD 27.90	218.40K
2026-06-10	SGD 28.28	+1.54%	SGD 27.87	SGD 28.48	SGD 27.37	288.40K
2026-06-09	SGD 27.85	+1.27%	SGD 27.40	SGD 28.09	SGD 27.20	355.30K
2026-06-08	SGD 27.50	-2.96%	SGD 28.20	SGD 28.20	SGD 26.01	258.80K
2026-06-05	SGD 28.34	-1.25%	SGD 28.70	SGD 28.70	SGD 28.34	195.30K
2026-06-04	SGD 28.70	-0.45%	SGD 28.83	SGD 28.84	SGD 28.56	197.70K
2026-06-03	SGD 28.83	-1.44%	SGD 29.31	SGD 29.31	SGD 28.77	287.60K
2026-06-02	SGD 29.25	-1.18%	SGD 29.79	SGD 29.79	SGD 29.02	197.00K
2026-05-29	SGD 29.60	-1.56%	SGD 30.10	SGD 30.10	SGD 29.44	603.10K
2026-05-28	SGD 30.07	+0.23%	SGD 30.16	SGD 30.46	SGD 29.30	766.40K
2026-05-27	SGD 30.00	0.00%	SGD 30.00	SGD 30.00	SGD 30.00	0