Jardine cycle

JCYC
🏛️ Singapur →
28.68
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 20.70 20.70 20.60 20.60 0.1M
2021-12-30 20.79 20.79 20.69 20.72 0.1M
2021-12-29 20.70 20.80 20.63 20.72 0.0M
2021-12-28 20.65 20.70 20.54 20.61 0.1M
2021-12-27 20.70 20.71 20.60 20.60 0.1M
2021-12-24 20.56 20.74 20.40 20.74 0.0M
2021-12-23 20.16 20.70 20.16 20.66 0.1M
2021-12-22 20.70 20.75 20.38 20.45 0.1M
2021-12-21 20.50 20.69 20.40 20.69 0.1M
2021-12-20 20.70 20.70 20.28 20.40 0.2M
2021-12-17 21.20 21.20 20.81 20.82 0.4M
2021-12-16 21.25 21.27 21.05 21.20 0.2M
2021-12-15 21.20 21.39 21.04 21.27 0.2M
2021-12-14 21.24 21.27 20.94 21.20 0.3M
2021-12-13 21.35 21.48 21.10 21.13 0.3M
2021-12-10 21.08 21.36 21.08 21.24 0.1M
2021-12-09 21.25 21.28 21.08 21.22 0.2M
2021-12-08 21.30 21.34 21.01 21.05 0.2M
2021-12-07 21.29 21.29 21.00 21.23 0.2M
2021-12-06 20.80 21.40 20.80 21.05 0.3M
2021-12-03 20.68 21.02 20.62 21.01 0.3M
2021-12-02 20.96 21.12 20.65 20.76 0.3M
2021-12-01 21.15 21.19 20.79 20.96 0.4M
2021-11-30 21.69 21.70 21.12 21.18 0.3M
2021-11-29 21.65 21.85 21.42 21.48 0.3M
2021-11-26 22.13 22.18 21.64 21.71 0.4M
2021-11-25 22.47 22.47 21.87 22.33 0.5M
2021-11-24 22.60 22.78 22.30 22.31 0.2M
2021-11-23 22.91 22.91 22.52 22.64 0.2M
2021-11-22 22.77 23.00 22.62 22.85 0.1M
2021-11-19 23.00 23.10 22.65 22.80 0.2M
2021-11-18 22.86 23.08 22.81 22.98 0.2M
2021-11-17 22.86 22.90 22.71 22.86 0.1M
2021-11-16 22.83 22.86 22.74 22.84 0.1M
2021-11-15 22.87 22.87 22.76 22.79 0.0M
2021-11-12 22.80 22.89 22.63 22.79 0.2M
2021-11-11 22.57 22.90 22.55 22.71 0.1M
2021-11-10 22.75 22.86 22.67 22.84 0.4M
2021-11-09 22.51 22.86 22.51 22.61 0.2M
2021-11-08 22.41 22.88 22.41 22.65 0.2M
2021-11-05 22.00 22.41 21.88 22.39 0.5M
2021-11-03 22.35 22.45 22.01 22.03 0.5M
2021-11-02 22.48 22.59 22.33 22.43 0.2M
2021-11-01 22.45 22.60 22.40 22.47 0.2M
2021-10-29 22.56 22.75 22.48 22.50 0.5M
2021-10-28 22.56 22.67 22.35 22.48 0.1M
2021-10-27 22.57 22.71 22.43 22.57 0.1M
2021-10-26 22.46 22.66 22.34 22.60 0.1M
2021-10-25 22.65 22.65 22.42 22.47 0.1M
2021-10-22 22.70 22.70 22.41 22.65 0.1M
2021-10-21 22.85 22.85 22.45 22.52 0.3M
2021-10-20 23.10 23.22 22.90 22.91 0.2M
2021-10-19 23.47 23.47 23.04 23.30 0.2M
2021-10-18 23.00 23.35 23.00 23.29 0.6M
2021-10-15 23.95 24.50 22.96 23.04 1.1M
2021-10-14 22.10 23.66 22.10 23.65 2.0M
2021-10-13 21.70 21.97 21.70 21.92 0.4M
2021-10-12 21.60 21.94 21.50 21.73 0.6M
2021-10-11 21.40 21.73 21.20 21.60 0.5M
2021-10-08 21.07 21.52 21.06 21.39 0.5M
2021-10-07 20.75 21.14 20.60 21.03 0.9M
2021-10-06 19.55 20.80 19.43 20.75 1.1M
2021-10-05 19.45 19.68 19.36 19.62 0.2M
2021-10-04 19.45 19.63 19.36 19.55 0.3M
2021-10-01 19.32 19.48 19.30 19.41 0.2M
2021-09-30 19.35 19.57 19.15 19.38 0.3M
2021-09-29 19.12 19.29 18.93 19.28 0.2M
2021-09-28 19.12 19.13 19.01 19.02 0.3M
2021-09-27 19.31 19.33 19.11 19.12 0.2M
2021-09-24 19.31 19.32 19.14 19.18 0.2M
2021-09-23 19.45 19.45 19.23 19.27 0.2M
2021-09-22 19.46 19.46 19.25 19.26 0.1M
2021-09-21 19.29 19.50 19.29 19.45 0.2M
2021-09-20 19.63 19.67 19.26 19.29 0.2M
2021-09-17 19.99 19.99 19.60 19.63 0.3M
2021-09-16 19.88 20.10 19.87 19.87 0.2M
2021-09-15 20.00 20.14 19.87 20.00 0.1M
2021-09-14 19.86 20.20 19.86 20.05 0.2M
2021-09-13 19.99 20.18 19.90 20.04 0.2M
2021-09-10 20.40 20.42 19.98 20.06 0.2M
2021-09-09 19.43 20.40 19.32 20.31 0.8M
2021-09-08 19.68 19.68 19.26 19.26 0.4M
2021-09-07 19.35 19.76 19.22 19.75 0.2M
2021-09-06 19.18 19.38 19.11 19.35 0.5M
2021-09-03 19.57 19.57 19.15 19.17 0.3M
2021-09-02 19.63 19.63 19.39 19.39 0.2M
2021-09-01 19.41 19.75 19.41 19.65 0.3M
2021-08-31 19.68 19.68 19.38 19.43 0.4M
2021-08-30 19.78 19.78 19.60 19.76 0.3M
2021-08-27 19.76 19.92 19.76 19.92 0.3M
2021-08-26 19.82 19.93 19.76 19.80 0.2M
2021-08-25 19.83 19.91 19.81 19.83 0.2M
2021-08-24 19.94 20.04 19.83 19.91 0.2M
2021-08-23 20.00 20.05 19.87 19.94 0.2M
2021-08-20 19.98 19.98 19.70 19.97 0.3M
2021-08-19 19.91 20.15 19.77 19.79 0.3M
2021-08-18 19.95 20.10 19.90 20.01 0.3M
2021-08-17 20.08 20.08 19.89 19.90 0.3M
2021-08-16 20.00 20.09 19.92 20.05 0.4M
2021-08-13 20.05 20.13 19.99 20.03 0.2M
2021-08-12 20.05 20.14 20.00 20.01 0.6M
2021-08-11 20.11 20.16 20.03 20.03 0.3M
2021-08-10 20.25 20.26 20.07 20.11 0.5M
2021-08-06 20.27 20.27 20.02 20.25 0.4M
2021-08-05 20.07 20.33 20.06 20.21 0.5M
2021-08-04 20.40 20.40 20.06 20.09 0.6M
2021-08-03 20.48 20.48 20.20 20.25 0.4M
2021-08-02 20.74 20.75 20.41 20.63 0.2M
2021-07-30 20.60 21.50 20.50 20.50 0.5M
2021-07-29 20.46 20.46 20.21 20.30 0.3M
2021-07-28 20.41 20.47 20.24 20.36 0.2M
2021-07-27 20.60 20.67 20.43 20.45 0.4M
2021-07-26 20.81 20.99 20.52 20.61 0.3M
2021-07-23 20.90 20.97 20.79 20.89 0.2M
2021-07-22 20.79 20.95 20.73 20.93 0.2M
2021-07-21 20.83 20.89 20.70 20.76 0.4M
2021-07-19 20.78 20.95 20.73 20.83 0.2M
2021-07-16 20.75 20.92 20.75 20.88 0.1M
2021-07-15 20.81 20.92 20.79 20.80 0.3M
2021-07-14 20.91 20.96 20.84 20.84 0.3M
2021-07-13 20.94 21.05 20.87 20.95 0.3M
2021-07-12 20.93 21.09 20.90 20.93 0.1M
2021-07-09 20.85 21.18 20.85 20.93 0.4M
2021-07-08 21.20 21.24 20.89 20.96 0.3M
2021-07-07 21.35 21.42 21.20 21.20 0.3M
2021-07-06 21.60 21.78 21.39 21.40 0.3M
2021-07-05 21.59 21.74 21.47 21.58 0.2M
2021-07-02 21.45 21.67 21.45 21.62 0.1M
2021-07-01 21.37 21.84 21.37 21.57 0.3M
2021-06-30 21.35 21.51 21.33 21.36 0.2M
2021-06-29 21.39 21.58 21.27 21.42 0.2M
2021-06-28 21.39 21.45 21.25 21.39 0.3M
2021-06-25 21.49 21.58 21.40 21.40 0.2M
2021-06-24 21.33 21.53 21.33 21.48 0.2M
2021-06-23 21.58 21.59 21.31 21.38 0.2M
2021-06-22 21.42 21.60 21.41 21.45 0.2M
2021-06-21 21.60 21.60 21.27 21.33 0.3M
2021-06-18 21.90 21.90 21.60 21.63 0.3M
2021-06-17 21.59 21.85 21.41 21.85 0.3M
2021-06-16 21.71 21.74 21.56 21.60 0.5M
2021-06-15 21.93 21.93 21.68 21.71 0.1M
2021-06-14 21.98 21.98 21.74 21.74 0.1M
2021-06-11 21.88 22.02 21.81 21.81 0.2M
2021-06-10 21.90 21.99 21.80 21.91 0.2M
2021-06-09 22.05 22.05 21.96 22.00 0.2M
2021-06-08 21.81 21.99 21.81 21.87 0.2M
2021-06-07 21.98 22.00 21.81 21.87 0.1M
2021-06-04 22.12 22.17 21.85 21.88 0.2M
2021-06-03 21.94 22.20 21.92 21.97 0.2M
2021-06-02 22.14 22.21 21.95 22.01 0.2M
2021-06-01 21.91 22.13 21.91 22.03 0.1M
2021-05-31 22.08 22.23 21.98 22.01 0.2M
2021-05-28 22.30 22.34 22.03 22.18 0.4M
2021-05-27 22.17 22.28 21.77 22.18 0.4M
2021-05-25 21.97 22.20 21.95 22.13 0.4M
2021-05-24 21.88 22.00 21.81 22.00 0.2M
2021-05-21 21.81 21.95 21.70 21.88 0.2M
2021-05-20 21.90 22.01 21.80 21.80 0.3M
2021-05-19 22.00 22.08 21.87 21.90 0.3M
2021-05-18 21.85 22.15 21.78 22.10 0.5M
2021-05-17 21.62 21.93 21.48 21.87 0.2M
2021-05-14 22.19 22.20 21.37 21.61 1.0M
2021-05-12 22.51 22.66 22.16 22.23 0.5M
2021-05-11 22.90 22.90 22.50 22.51 0.3M
2021-05-10 22.85 23.03 22.75 22.82 0.2M
2021-05-07 22.84 23.20 22.80 22.88 0.3M
2021-05-06 22.46 22.85 22.46 22.78 0.3M
2021-05-05 22.66 22.72 22.42 22.45 0.4M
2021-05-04 22.90 22.90 22.75 22.77 0.5M
2021-05-03 23.17 23.17 22.82 22.89 0.3M
2021-04-30 23.40 23.50 23.18 23.18 0.2M
2021-04-29 23.24 23.46 23.11 23.39 0.4M
2021-04-28 23.09 23.35 22.96 23.10 0.4M
2021-04-27 22.86 23.11 22.86 22.95 0.3M
2021-04-26 23.09 23.15 22.80 22.84 0.5M
2021-04-23 23.15 23.15 22.80 22.97 0.4M
2021-04-22 23.35 23.35 23.15 23.18 0.3M
2021-04-21 23.42 23.51 23.12 23.13 0.4M
2021-04-20 23.60 23.60 23.45 23.48 0.3M
2021-04-19 23.26 23.64 23.26 23.54 0.6M
2021-04-16 23.22 23.39 23.22 23.23 0.6M
2021-04-15 23.31 23.42 23.23 23.23 0.3M
2021-04-14 23.50 23.55 23.12 23.30 0.3M
2021-04-13 23.20 23.58 23.20 23.30 0.6M
2021-04-12 23.30 23.46 23.04 23.20 0.5M
2021-04-09 23.40 23.41 23.21 23.28 0.3M
2021-04-08 23.50 23.59 23.30 23.41 0.7M
2021-04-07 23.41 23.64 23.41 23.54 0.4M
2021-04-06 23.53 23.63 23.25 23.60 0.5M
2021-04-05 22.80 23.66 22.80 23.50 0.9M
2021-04-01 22.51 22.90 22.51 22.82 0.6M
2021-03-31 22.71 22.79 22.50 22.51 0.7M
2021-03-30 22.99 23.00 22.55 22.55 0.8M
2021-03-29 22.70 23.34 22.68 22.92 0.8M
2021-03-26 22.50 22.74 22.40 22.66 0.6M
2021-03-25 22.30 22.64 22.30 22.46 0.4M
2021-03-24 22.74 22.76 22.30 22.40 0.6M
2021-03-23 22.87 22.95 22.72 22.77 0.4M
2021-03-22 22.84 22.97 22.60 22.68 0.7M
2021-03-19 22.55 22.90 22.55 22.85 3.2M
2021-03-18 22.00 22.75 21.92 22.52 1.5M
2021-03-17 22.16 22.23 21.90 22.11 1.2M
2021-03-16 22.49 22.64 22.19 22.29 0.9M
2021-03-15 22.73 22.88 22.45 22.62 0.6M
2021-03-12 23.10 23.10 22.54 22.87 0.7M
2021-03-11 23.08 23.19 22.93 23.04 0.7M
2021-03-10 23.28 23.40 22.90 22.97 1.0M
2021-03-09 23.00 23.50 22.86 23.28 1.0M
2021-03-08 22.30 22.97 22.16 22.80 1.1M
2021-03-05 21.60 22.07 21.50 21.89 0.5M
2021-03-04 22.10 22.10 21.51 21.60 0.7M
2021-03-03 22.50 22.57 21.87 21.88 0.7M
2021-03-02 21.64 22.47 21.51 22.31 1.4M
2021-03-01 21.28 21.56 21.08 21.45 0.6M
2021-02-26 21.44 21.50 20.94 21.04 0.8M
2021-02-25 21.52 21.75 21.37 21.61 0.5M
2021-02-24 21.50 21.53 21.32 21.43 0.5M
2021-02-23 21.38 21.60 21.31 21.40 0.3M
2021-02-22 21.48 21.63 21.31 21.38 0.3M
2021-02-19 21.73 21.85 21.42 21.48 0.5M
2021-02-18 21.65 22.00 21.65 21.88 0.5M
2021-02-17 21.79 21.87 21.60 21.71 0.6M
2021-02-16 21.71 21.82 21.48 21.79 0.3M
2021-02-15 21.70 21.90 21.64 21.68 0.2M
2021-02-11 21.87 21.88 21.60 21.75 0.1M
2021-02-10 21.98 22.04 21.71 21.71 0.3M
2021-02-09 22.10 22.45 21.72 21.72 0.6M
2021-02-08 21.77 22.06 21.52 21.99 0.5M
2021-02-05 21.94 21.96 21.68 21.77 0.5M
2021-02-04 22.09 22.20 21.60 21.77 0.6M
2021-02-03 21.71 22.03 21.65 21.99 0.5M
2021-02-02 21.57 21.74 21.37 21.53 0.4M
2021-02-01 21.46 21.46 21.10 21.30 0.5M
2021-01-29 21.93 22.12 21.49 21.56 0.5M
2021-01-28 22.24 22.24 21.65 21.86 1.0M
2021-01-27 22.76 22.85 22.44 22.49 0.6M
2021-01-26 23.45 23.47 22.65 22.85 1.2M
2021-01-25 23.50 23.55 23.20 23.30 1.0M
2021-01-22 23.29 23.88 23.19 23.25 1.1M
2021-01-21 22.50 23.22 22.50 23.18 0.8M
2021-01-20 22.45 22.63 22.45 22.55 0.7M
2021-01-19 22.52 22.66 22.40 22.41 0.3M
2021-01-18 22.64 22.65 22.26 22.42 0.7M
2021-01-15 22.62 22.79 22.35 22.65 0.7M
2021-01-14 22.80 22.85 22.50 22.64 0.8M
2021-01-13 22.05 22.93 22.05 22.80 1.5M
2021-01-12 21.71 22.25 21.71 22.08 0.9M
2021-01-11 21.21 22.05 21.20 22.00 1.6M
2021-01-08 19.97 20.85 19.88 20.78 1.1M
2021-01-07 19.90 19.92 19.80 19.83 0.3M
2021-01-06 19.90 19.98 19.71 19.71 0.4M
2021-01-05 19.60 19.87 19.53 19.87 0.4M
2021-01-04 19.55 19.71 19.28 19.68 0.7M