Jardine Cycle & Carriage Limited C07
SGX · Singapur · Dayanıklı Tüketim Malları
SGD 26,00-0,40 (-%1,52)
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SGD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |