C07.SI - Jardine Cycle & Carriage Limited

SES - SES Prix différé. Devise en SGD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en SGDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 juin 202332,2232,5631,9932,1432,14286 300
31 mai 202332,5032,7532,2432,3332,331 081 300
30 mai 202332,8632,8732,1532,6632,66486 200
29 mai 202333,0133,2332,7232,8632,86253 500
29 mai 20230.83 Dividende
26 mai 202334,4134,9634,2734,4133,58270 200
25 mai 202335,3035,4634,6034,6933,85402 200
24 mai 202335,1935,5835,1935,4734,61373 000
23 mai 202335,4635,5635,2335,3234,47284 800
22 mai 202335,2835,4534,7635,3634,51352 300
19 mai 202334,8235,3234,7935,3234,47351 100
18 mai 202334,6235,2934,5534,7533,91242 400
17 mai 202334,2234,7134,2134,6233,78304 800
16 mai 202334,3134,5734,0434,5033,67230 900
15 mai 202333,9834,3733,7834,3333,50186 900
12 mai 202334,0934,2933,7833,9933,17300 400
11 mai 202334,0234,3434,0234,2033,38214 200
10 mai 202333,8534,4633,8534,3033,47298 800
09 mai 202333,9134,1633,7633,8533,03309 500
08 mai 202333,8034,0833,5233,7232,91375 400
05 mai 202333,3733,8533,3133,7632,95182 100
04 mai 202333,5133,8033,4033,5032,69162 400
03 mai 202333,7333,9933,4033,6932,88326 700
02 mai 202334,1834,4833,8234,0133,19445 600
28 avr. 202334,0034,2033,8833,8833,06440 300
27 avr. 202333,7234,3633,5133,9233,10597 900
26 avr. 202333,0033,8732,6733,7432,93504 500
25 avr. 202333,7233,8233,3033,3332,53345 426
24 avr. 202333,6333,8833,3433,8132,99297 300
21 avr. 202333,3433,5033,1333,3432,54331 000
20 avr. 202333,3233,6733,1533,3432,54438 900
19 avr. 202332,9733,4932,8633,3232,52387 200
18 avr. 202332,9933,2032,4733,1132,31481 200
17 avr. 202332,6232,9932,5632,9932,19406 500
14 avr. 202332,5032,8832,3832,4531,67403 400
13 avr. 202332,8132,8132,1932,5031,72544 500
12 avr. 202332,4733,3432,2732,5531,76801 300
11 avr. 202332,1032,5532,0032,3731,59360 800
10 avr. 202332,3032,4231,8532,0731,30251 600
06 avr. 202332,1232,6032,0132,0131,24386 900
05 avr. 202332,1832,8432,0232,1031,33592 800
04 avr. 202332,1832,2031,7932,1431,36652 800
03 avr. 202331,5832,0531,5232,0431,27660 200
31 mars 202330,6131,5030,4131,2830,53975 200
30 mars 202330,0930,7229,6930,6629,92988 800
29 mars 202329,5729,9929,3829,9929,27369 300
28 mars 202329,5029,7429,3029,5328,82311 500
27 mars 202328,8029,4028,8029,2028,50372 200
24 mars 202328,9229,0028,4428,7628,07273 900
23 mars 202328,5028,9928,4828,9928,29289 200
22 mars 202328,2328,6827,9428,5427,85368 800
21 mars 202327,7628,2527,5627,8727,20454 200
20 mars 202327,8027,8727,2527,3426,68407 900
17 mars 202328,0928,1627,7227,7527,08792 100
16 mars 202327,7627,9927,6027,9427,27541 800
15 mars 202327,8228,0427,6927,7627,09541 300
14 mars 202327,9028,2127,3027,3026,64946 200
13 mars 202328,2028,8027,7727,8927,221 003 200
10 mars 202328,8828,9428,3428,3827,70828 000
09 mars 202329,2829,3228,8929,2528,54562 300
08 mars 202329,3629,5428,7029,1928,49888 900
07 mars 202329,8030,1229,2529,5528,84591 400
06 mars 202330,5630,6029,9030,0029,28377 700
03 mars 202330,9631,0630,2830,3729,64430 300
02 mars 202330,2030,9630,2030,9630,21793 500
01 mars 202329,7330,3429,6129,7829,06466 000
28 févr. 202329,4630,7329,2829,7128,992 239 200
27 févr. 202329,2629,7329,1629,1628,46288 800
24 févr. 202329,5629,6429,1729,4628,75245 600
23 févr. 202328,8729,8028,7729,2628,55300 000
22 févr. 202328,9729,0428,6828,8728,17225 948
21 févr. 202329,1629,1628,7028,9528,25145 700
20 févr. 202328,7829,1728,4428,9728,27369 600
17 févr. 202328,8029,0528,6528,8928,19249 700
16 févr. 202328,1629,0828,1628,6127,92322 300
15 févr. 202328,7028,9428,1028,1627,48388 500
14 févr. 202328,6528,9028,5028,5127,82245 700
13 févr. 202328,8029,0028,6128,6327,94231 800
10 févr. 202329,1929,1928,8028,8928,19246 100
09 févr. 202329,6729,7529,1529,2028,50357 700
08 févr. 202329,8530,1929,6329,8029,08339 300
07 févr. 202329,6729,9329,5829,9229,20305 900
06 févr. 202329,7129,9529,5029,7128,99315 400
03 févr. 202329,4029,8329,3029,7529,03461 100
02 févr. 202329,4929,5529,1329,1628,46217 000
01 févr. 202329,3029,4929,1929,4928,78325 400
31 janv. 202328,8029,1428,6329,0428,34564 200
30 janv. 202329,4029,6528,7728,8028,11586 300
27 janv. 202329,6929,7529,3029,3628,65423 700
26 janv. 202328,9329,6528,7829,5328,82993 155
25 janv. 202329,0229,5028,7828,9528,25396 200
20 janv. 202328,5328,9828,4128,9628,26553 700
19 janv. 202328,1028,6327,9628,5927,90449 000
18 janv. 202327,8828,0527,7228,0127,33514 800
17 janv. 202327,8727,9327,7627,9127,24234 300
16 janv. 202327,8227,9427,6427,7727,10397 900
13 janv. 202327,7327,8927,5527,6626,99471 800
12 janv. 202328,2028,3127,4027,5626,90938 800
11 janv. 202328,5128,6528,1528,1627,48443 800
10 janv. 202328,0528,8528,0328,5127,82764 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...