Jardine Cycle & Carriage Limited (C07.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 05:11PM SGT
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 25.98 | 26.23 | 25.30 | 25.74 | 25.74 | 14,753,553 |
| 30 May 2024 | 26.10 | 26.18 | 25.96 | 26.06 | 26.06 | 815,900 |
| 29 May 2024 | 26.20 | 26.36 | 26.03 | 26.13 | 26.13 | 956,200 |
| 29 May 2024 | 0.9 Dividend | |||||
| 28 May 2024 | 27.40 | 27.62 | 27.36 | 27.47 | 26.57 | 928,600 |
| 27 May 2024 | 27.58 | 27.59 | 27.25 | 27.42 | 26.52 | 1,247,300 |
| 24 May 2024 | 27.11 | 27.55 | 27.11 | 27.55 | 26.65 | 684,600 |
| 23 May 2024 | 27.06 | 27.31 | 26.95 | 27.31 | 26.42 | 917,900 |
| 21 May 2024 | 27.49 | 27.56 | 26.96 | 27.16 | 26.27 | 1,037,100 |
| 20 May 2024 | 27.45 | 27.57 | 27.37 | 27.45 | 26.55 | 615,200 |
| 17 May 2024 | 26.94 | 27.39 | 26.88 | 27.39 | 26.49 | 632,913 |
| 16 May 2024 | 26.90 | 27.10 | 26.81 | 26.95 | 26.07 | 853,900 |
| 15 May 2024 | 27.45 | 27.50 | 26.75 | 26.81 | 25.93 | 2,009,300 |
| 14 May 2024 | 28.00 | 28.17 | 27.80 | 28.02 | 27.10 | 752,000 |
| 13 May 2024 | 27.17 | 28.28 | 27.17 | 28.07 | 27.15 | 971,900 |
| 10 May 2024 | 26.78 | 27.04 | 26.64 | 27.04 | 26.15 | 369,100 |
| 09 May 2024 | 26.68 | 26.78 | 26.55 | 26.58 | 25.71 | 576,200 |
| 08 May 2024 | 26.94 | 26.98 | 26.64 | 26.85 | 25.97 | 569,400 |
| 07 May 2024 | 26.99 | 27.04 | 26.81 | 27.00 | 26.12 | 616,800 |
| 06 May 2024 | 26.71 | 26.97 | 26.71 | 26.90 | 26.02 | 286,900 |
| 03 May 2024 | 26.59 | 26.79 | 26.59 | 26.65 | 25.78 | 394,500 |
| 02 May 2024 | 26.50 | 26.68 | 26.35 | 26.59 | 25.72 | 635,000 |
| 30 Apr 2024 | 26.84 | 26.84 | 26.49 | 26.50 | 25.63 | 509,700 |
| 29 Apr 2024 | 26.35 | 26.68 | 26.28 | 26.65 | 25.78 | 661,800 |
| 26 Apr 2024 | 26.22 | 26.43 | 26.13 | 26.26 | 25.40 | 452,500 |
| 25 Apr 2024 | 26.40 | 26.40 | 26.05 | 26.22 | 25.36 | 770,000 |
| 24 Apr 2024 | 26.89 | 26.89 | 26.23 | 26.38 | 25.52 | 971,273 |
| 23 Apr 2024 | 26.86 | 26.90 | 26.10 | 26.64 | 25.77 | 989,800 |
| 22 Apr 2024 | 26.70 | 27.14 | 26.48 | 26.57 | 25.70 | 791,700 |
| 19 Apr 2024 | 26.84 | 27.00 | 26.30 | 26.50 | 25.63 | 1,974,500 |
| 18 Apr 2024 | 25.90 | 26.94 | 25.80 | 26.89 | 26.01 | 1,524,100 |
| 17 Apr 2024 | 25.83 | 25.93 | 25.53 | 25.83 | 24.98 | 1,095,900 |
| 16 Apr 2024 | 26.05 | 26.17 | 25.36 | 25.75 | 24.91 | 1,470,300 |
| 15 Apr 2024 | 26.38 | 26.45 | 26.10 | 26.18 | 25.32 | 623,100 |
| 12 Apr 2024 | 26.72 | 26.94 | 26.71 | 26.90 | 26.02 | 799,800 |
| 11 Apr 2024 | 25.97 | 26.80 | 25.90 | 26.71 | 25.83 | 1,509,400 |
| 09 Apr 2024 | 24.95 | 26.19 | 24.95 | 26.11 | 25.25 | 1,288,300 |
| 08 Apr 2024 | 24.76 | 24.91 | 24.57 | 24.90 | 24.08 | 505,900 |
| 05 Apr 2024 | 24.36 | 24.95 | 24.26 | 24.67 | 23.86 | 728,200 |
| 04 Apr 2024 | 24.32 | 24.41 | 24.10 | 24.36 | 23.56 | 641,600 |
| 03 Apr 2024 | 24.30 | 24.37 | 24.05 | 24.18 | 23.39 | 801,900 |
| 02 Apr 2024 | 24.04 | 24.37 | 24.03 | 24.36 | 23.56 | 647,400 |
| 01 Apr 2024 | 24.16 | 24.30 | 23.93 | 24.02 | 23.23 | 655,000 |
| 28 Mar 2024 | 24.42 | 24.43 | 24.06 | 24.17 | 23.38 | 953,900 |
| 27 Mar 2024 | 24.15 | 24.20 | 24.00 | 24.00 | 23.21 | 1,110,900 |
| 26 Mar 2024 | 24.19 | 24.27 | 24.00 | 24.14 | 23.35 | 679,600 |
| 25 Mar 2024 | 24.26 | 24.44 | 23.98 | 23.99 | 23.20 | 683,100 |
| 22 Mar 2024 | 24.70 | 24.70 | 24.24 | 24.35 | 23.55 | 829,400 |
| 21 Mar 2024 | 24.33 | 24.78 | 24.23 | 24.70 | 23.89 | 1,077,600 |
| 20 Mar 2024 | 24.50 | 24.50 | 23.96 | 24.03 | 23.24 | 1,191,100 |
| 19 Mar 2024 | 24.37 | 24.48 | 24.20 | 24.37 | 23.57 | 616,600 |
| 18 Mar 2024 | 24.45 | 24.49 | 24.12 | 24.29 | 23.49 | 335,100 |
| 15 Mar 2024 | 24.28 | 24.48 | 24.11 | 24.35 | 23.55 | 959,500 |
| 14 Mar 2024 | 24.19 | 24.54 | 24.12 | 24.44 | 23.64 | 840,400 |
| 13 Mar 2024 | 23.97 | 24.24 | 23.94 | 24.12 | 23.33 | 550,300 |
| 12 Mar 2024 | 24.03 | 24.12 | 23.76 | 23.85 | 23.07 | 1,063,100 |
| 11 Mar 2024 | 24.25 | 24.25 | 23.95 | 23.95 | 23.17 | 778,000 |
| 08 Mar 2024 | 24.00 | 24.35 | 24.00 | 24.25 | 23.46 | 566,400 |
| 07 Mar 2024 | 24.95 | 24.95 | 23.95 | 24.03 | 23.24 | 1,533,600 |
| 06 Mar 2024 | 24.45 | 24.99 | 24.42 | 24.82 | 24.01 | 1,016,400 |
| 05 Mar 2024 | 24.99 | 25.47 | 24.43 | 24.47 | 23.67 | 1,097,200 |
| 04 Mar 2024 | 25.19 | 25.24 | 24.70 | 24.73 | 23.92 | 619,300 |
| 01 Mar 2024 | 25.74 | 25.74 | 25.00 | 25.00 | 24.18 | 1,006,000 |
| 29 Feb 2024 | 25.50 | 25.89 | 25.45 | 25.45 | 24.62 | 1,084,000 |
| 28 Feb 2024 | 26.29 | 26.45 | 25.65 | 25.65 | 24.81 | 1,531,600 |
| 27 Feb 2024 | 25.99 | 26.00 | 25.59 | 26.00 | 25.15 | 545,900 |
| 26 Feb 2024 | 26.29 | 26.29 | 25.41 | 25.99 | 25.14 | 692,200 |
| 23 Feb 2024 | 26.86 | 26.86 | 26.07 | 26.08 | 25.23 | 596,600 |
| 22 Feb 2024 | 26.28 | 26.95 | 26.16 | 26.86 | 25.98 | 773,900 |
| 21 Feb 2024 | 26.20 | 26.49 | 26.04 | 26.05 | 25.20 | 693,800 |
| 20 Feb 2024 | 26.48 | 26.48 | 26.05 | 26.19 | 25.33 | 487,700 |
| 19 Feb 2024 | 26.52 | 26.70 | 26.33 | 26.33 | 25.47 | 372,500 |
| 16 Feb 2024 | 26.15 | 26.63 | 26.04 | 26.52 | 25.65 | 539,300 |
| 15 Feb 2024 | 26.47 | 26.61 | 25.93 | 26.04 | 25.19 | 1,383,200 |
| 14 Feb 2024 | 26.60 | 26.94 | 26.38 | 26.77 | 25.89 | 697,000 |
| 13 Feb 2024 | 27.08 | 27.22 | 26.89 | 27.11 | 26.22 | 321,200 |
| 09 Feb 2024 | 26.87 | 27.10 | 26.87 | 27.08 | 26.19 | 196,000 |
| 08 Feb 2024 | 26.95 | 27.20 | 26.77 | 27.06 | 26.17 | 225,500 |
| 07 Feb 2024 | 26.53 | 27.05 | 26.53 | 26.94 | 26.06 | 644,900 |
| 06 Feb 2024 | 26.35 | 26.55 | 26.22 | 26.46 | 25.59 | 364,000 |
| 05 Feb 2024 | 26.42 | 26.67 | 26.28 | 26.43 | 25.56 | 404,400 |
| 02 Feb 2024 | 26.25 | 26.90 | 26.23 | 26.71 | 25.83 | 606,600 |
| 01 Feb 2024 | 26.10 | 26.27 | 25.75 | 26.10 | 25.24 | 480,200 |
| 31 Jan 2024 | 26.41 | 26.49 | 25.94 | 26.01 | 25.16 | 932,000 |
| 30 Jan 2024 | 26.50 | 26.86 | 26.36 | 26.41 | 25.54 | 725,800 |
| 29 Jan 2024 | 26.95 | 26.95 | 26.35 | 26.36 | 25.50 | 733,100 |
| 26 Jan 2024 | 27.15 | 27.50 | 26.90 | 26.94 | 26.06 | 449,700 |
| 25 Jan 2024 | 27.03 | 27.45 | 26.86 | 27.15 | 26.26 | 602,300 |
| 24 Jan 2024 | 27.68 | 27.69 | 26.69 | 27.03 | 26.14 | 1,150,600 |
| 23 Jan 2024 | 28.60 | 28.88 | 27.51 | 27.69 | 26.78 | 1,640,000 |
| 22 Jan 2024 | 29.72 | 29.86 | 28.73 | 28.85 | 27.90 | 609,900 |
| 19 Jan 2024 | 28.67 | 29.55 | 28.55 | 29.45 | 28.49 | 482,700 |
| 18 Jan 2024 | 28.60 | 28.83 | 28.39 | 28.54 | 27.60 | 363,100 |
| 17 Jan 2024 | 28.88 | 29.19 | 28.61 | 28.63 | 27.69 | 568,200 |
| 16 Jan 2024 | 29.00 | 29.16 | 28.64 | 29.01 | 28.06 | 285,400 |
| 15 Jan 2024 | 29.20 | 29.45 | 28.92 | 29.09 | 28.14 | 170,700 |
| 12 Jan 2024 | 29.15 | 29.16 | 28.90 | 29.09 | 28.14 | 173,100 |
| 11 Jan 2024 | 28.88 | 29.35 | 28.88 | 29.28 | 28.32 | 375,300 |
| 10 Jan 2024 | 29.07 | 29.07 | 28.54 | 28.77 | 27.83 | 357,400 |
| 09 Jan 2024 | 28.86 | 29.30 | 28.86 | 29.10 | 28.15 | 241,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.