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
2023-12-29 29.19 29.76 29.10 29.76 0.3M
2023-12-28 29.01 29.25 28.81 29.11 0.4M
2023-12-27 28.60 28.93 28.50 28.80 0.2M
2023-12-26 28.62 28.62 28.33 28.56 0.0M
2023-12-22 28.50 28.56 28.33 28.38 0.2M
2023-12-21 28.65 28.65 28.30 28.35 0.2M
2023-12-20 28.77 28.77 28.46 28.50 0.2M
2023-12-19 28.33 28.84 28.30 28.45 0.3M
2023-12-18 28.60 28.75 28.22 28.30 0.4M
2023-12-15 28.97 28.97 28.60 28.75 0.4M
2023-12-14 29.40 29.40 28.70 28.79 0.4M
2023-12-13 29.27 29.32 28.86 28.88 0.4M
2023-12-12 29.62 29.63 29.20 29.27 0.2M
2023-12-11 29.42 29.59 29.20 29.31 0.2M
2023-12-08 29.38 29.70 29.14 29.60 0.3M
2023-12-07 29.23 29.38 28.85 29.32 0.2M
2023-12-06 29.40 29.47 29.18 29.35 0.1M
2023-12-05 29.06 29.39 29.04 29.34 0.6M
2023-12-04 29.12 29.47 28.84 29.06 0.3M
2023-12-01 28.60 29.14 28.50 29.12 0.7M
2023-11-30 29.00 29.03 28.51 28.52 0.7M
2023-11-29 29.10 29.29 28.95 29.00 0.3M
2023-11-28 29.34 29.37 29.00 29.11 0.3M
2023-11-27 29.52 29.65 29.34 29.46 0.1M
2023-11-24 29.60 29.85 29.41 29.53 0.1M
2023-11-23 29.47 29.84 29.47 29.74 0.1M
2023-11-22 29.99 30.10 29.64 29.72 0.4M
2023-11-21 29.73 29.96 29.60 29.92 0.2M
2023-11-20 29.80 29.80 29.21 29.66 0.2M
2023-11-17 29.88 29.90 29.49 29.77 0.4M
2023-11-16 29.58 29.84 28.94 29.72 0.4M
2023-11-15 29.34 29.57 28.99 29.49 0.2M
2023-11-14 29.26 29.47 29.01 29.05 0.2M
2023-11-10 29.10 29.34 28.90 28.96 0.1M
2023-11-09 29.39 29.57 29.06 29.37 0.1M
2023-11-08 29.67 29.72 29.32 29.39 0.2M
2023-11-07 30.11 30.25 29.75 29.79 0.3M
2023-11-06 30.00 30.13 29.51 30.13 0.2M
2023-11-03 29.40 29.77 29.35 29.42 0.3M
2023-11-02 28.68 29.53 28.50 29.10 0.5M
2023-11-01 28.45 28.60 28.22 28.38 0.3M
2023-10-31 28.66 28.66 28.02 28.20 0.4M
2023-10-30 28.26 28.67 28.14 28.43 0.4M
2023-10-27 28.52 28.78 28.34 28.45 0.2M
2023-10-26 28.24 28.63 28.20 28.22 0.2M
2023-10-25 28.65 28.67 28.39 28.44 0.2M
2023-10-24 28.17 28.58 28.08 28.56 0.2M
2023-10-23 28.30 28.55 28.16 28.19 0.2M
2023-10-20 28.50 28.62 28.21 28.41 0.4M
2023-10-19 29.41 29.42 28.77 28.79 0.5M
2023-10-18 30.08 30.09 29.71 29.71 0.4M
2023-10-17 30.45 30.55 30.01 30.09 0.2M
2023-10-16 30.45 30.70 30.07 30.15 0.2M
2023-10-13 30.68 30.98 30.55 30.55 0.1M
2023-10-12 30.79 31.28 30.54 30.98 0.3M
2023-10-11 30.95 31.12 30.30 30.49 0.3M
2023-10-10 30.50 30.83 30.44 30.62 0.2M
2023-10-09 30.80 30.80 30.32 30.35 0.2M
2023-10-06 30.80 30.88 30.68 30.78 0.2M
2023-10-05 30.95 30.97 30.71 30.90 0.3M
2023-10-04 31.38 31.55 30.90 30.95 0.3M
2023-10-03 31.52 31.65 31.29 31.49 0.2M
2023-10-02 31.92 32.13 31.62 31.79 0.1M
2023-09-29 32.38 32.48 31.88 31.93 0.3M
2023-09-28 32.25 32.81 32.25 32.48 0.6M
2023-09-27 31.82 32.49 31.70 32.49 0.4M
2023-09-26 31.95 32.30 31.94 31.98 0.2M
2023-09-25 31.80 32.28 31.78 32.20 0.2M
2023-09-22 31.56 31.81 31.35 31.70 0.2M
2023-09-21 31.99 32.10 31.57 31.61 0.2M
2023-09-20 31.83 32.24 31.83 32.20 0.3M
2023-09-19 31.82 32.30 31.73 31.83 0.4M
2023-09-18 31.81 32.27 31.72 31.80 0.3M
2023-09-15 32.09 32.30 31.81 31.81 0.7M
2023-09-14 31.50 31.89 31.43 31.84 0.2M
2023-09-13 31.68 31.72 31.22 31.37 0.4M
2023-09-12 31.85 32.00 31.42 31.42 0.3M
2023-09-11 31.88 32.14 31.72 31.80 0.2M
2023-09-08 32.74 32.74 32.13 32.13 0.2M
2023-09-07 32.83 32.96 32.65 32.76 0.2M
2023-09-06 33.21 33.39 32.95 33.12 0.4M
2023-09-05 33.44 33.48 33.18 33.37 0.2M
2023-09-04 33.40 33.90 33.23 33.75 0.3M
2023-08-31 33.07 33.47 33.07 33.42 0.6M
2023-08-30 32.64 33.05 32.64 33.04 0.4M
2023-08-29 32.40 32.62 32.30 32.55 0.4M
2023-08-28 32.33 32.80 32.33 32.45 0.5M
2023-08-25 32.17 32.58 32.05 32.51 0.4M
2023-08-24 32.39 32.39 32.21 32.24 0.4M
2023-08-23 31.95 32.35 31.91 32.25 0.4M
2023-08-22 32.16 32.21 32.01 32.10 0.4M
2023-08-21 32.35 32.52 32.12 32.37 0.2M
2023-08-18 32.72 32.73 32.41 32.51 0.3M
2023-08-17 32.91 33.19 32.72 33.02 0.3M
2023-08-16 33.20 33.45 32.88 33.07 0.4M
2023-08-15 33.25 33.76 33.25 33.37 0.3M
2023-08-14 33.70 33.81 33.15 33.16 0.3M
2023-08-11 33.51 33.97 33.48 33.97 0.4M
2023-08-10 33.21 33.54 33.11 33.52 0.3M
2023-08-08 33.07 33.40 32.92 33.39 0.3M
2023-08-07 32.66 33.10 32.55 32.97 0.5M
2023-08-04 33.11 33.40 32.18 32.58 0.6M
2023-08-03 33.70 33.85 33.29 33.30 0.4M
2023-08-02 34.29 34.29 33.81 33.85 0.3M
2023-08-01 34.50 34.52 33.88 34.00 0.4M
2023-07-31 34.02 34.53 34.02 34.28 0.3M
2023-07-28 33.38 33.98 33.34 33.95 0.3M
2023-07-27 33.77 33.88 33.51 33.55 0.2M
2023-07-26 33.74 33.90 33.60 33.71 0.2M
2023-07-25 33.55 33.79 33.31 33.60 0.2M
2023-07-24 33.37 33.37 33.01 33.29 0.2M
2023-07-21 33.35 33.67 33.16 33.35 0.3M
2023-07-20 33.90 33.90 33.31 33.40 0.4M
2023-07-19 34.39 34.47 33.80 33.80 0.3M
2023-07-18 34.12 34.59 34.08 34.20 0.4M
2023-07-17 34.60 34.60 34.03 34.20 0.3M
2023-07-14 34.77 34.79 34.32 34.59 0.4M
2023-07-13 34.32 34.36 34.02 34.21 0.4M
2023-07-12 34.17 34.36 33.86 33.89 0.2M
2023-07-11 33.85 34.34 33.75 33.90 0.2M
2023-07-10 33.76 33.82 33.50 33.65 0.2M
2023-07-07 33.54 33.83 33.54 33.75 0.1M
2023-07-06 33.75 33.92 33.51 33.83 0.2M
2023-07-05 33.91 34.00 33.48 33.68 0.2M
2023-07-04 33.95 34.09 33.82 33.90 0.2M
2023-07-03 34.75 34.79 33.96 34.10 0.4M
2023-06-30 34.17 34.90 33.87 34.80 0.5M
2023-06-28 33.75 34.07 33.75 33.81 0.1M
2023-06-27 33.45 34.27 33.39 33.82 0.3M
2023-06-26 33.29 33.74 33.24 33.54 0.2M
2023-06-23 33.63 33.91 33.10 33.25 0.4M
2023-06-22 33.72 34.09 33.68 33.86 0.2M
2023-06-21 33.74 34.32 33.62 33.84 0.4M
2023-06-20 34.09 34.28 33.77 33.88 0.1M
2023-06-19 33.81 34.36 33.51 34.09 0.2M
2023-06-16 34.24 34.45 33.70 34.10 0.4M
2023-06-15 33.78 34.12 33.60 33.96 0.3M
2023-06-14 32.98 33.71 32.98 33.49 0.4M
2023-06-13 32.97 33.28 32.89 33.15 0.2M
2023-06-12 33.12 33.36 32.94 32.98 0.1M
2023-06-09 32.91 33.16 32.68 33.07 0.2M
2023-06-08 33.04 33.29 32.79 33.00 0.3M
2023-06-07 33.40 33.45 32.74 32.93 0.3M
2023-06-06 33.85 34.48 33.31 33.44 0.5M
2023-06-05 32.44 33.88 32.44 33.74 0.6M
2023-06-01 32.22 32.56 31.99 32.14 0.3M
2023-05-31 32.50 32.75 32.24 32.33 1.1M
2023-05-30 32.86 32.87 32.15 32.66 0.5M
2023-05-29 33.01 33.23 32.72 32.86 0.3M
2023-05-26 34.41 34.96 34.27 34.41 0.3M
2023-05-25 35.30 35.46 34.60 34.69 0.4M
2023-05-24 35.19 35.58 35.19 35.47 0.4M
2023-05-23 35.46 35.56 35.23 35.32 0.3M
2023-05-22 35.28 35.45 34.76 35.36 0.4M
2023-05-19 34.82 35.32 34.79 35.32 0.4M
2023-05-18 34.62 35.29 34.55 34.75 0.2M
2023-05-17 34.22 34.71 34.21 34.62 0.3M
2023-05-16 34.31 34.57 34.04 34.50 0.2M
2023-05-15 33.98 34.37 33.78 34.33 0.2M
2023-05-12 34.09 34.29 33.78 33.99 0.3M
2023-05-11 34.02 34.34 34.02 34.20 0.2M
2023-05-10 33.85 34.46 33.85 34.30 0.3M
2023-05-09 33.91 34.16 33.76 33.85 0.3M
2023-05-08 33.80 34.08 33.52 33.72 0.4M
2023-05-05 33.37 33.85 33.31 33.76 0.2M
2023-05-04 33.51 33.80 33.40 33.50 0.2M
2023-05-03 33.73 33.99 33.40 33.69 0.3M
2023-05-02 34.18 34.48 33.82 34.01 0.4M
2023-04-28 34.00 34.20 33.88 33.88 0.4M
2023-04-27 33.72 34.36 33.51 33.92 0.6M
2023-04-26 33.00 33.87 32.67 33.74 0.5M
2023-04-25 33.72 33.82 33.30 33.33 0.3M
2023-04-24 33.63 33.88 33.34 33.81 0.3M
2023-04-21 33.34 33.50 33.13 33.34 0.3M
2023-04-20 33.32 33.67 33.15 33.34 0.4M
2023-04-19 32.97 33.49 32.86 33.32 0.4M
2023-04-18 32.99 33.20 32.47 33.11 0.5M
2023-04-17 32.62 32.99 32.56 32.99 0.4M
2023-04-14 32.50 32.88 32.38 32.45 0.4M
2023-04-13 32.81 32.81 32.19 32.50 0.5M
2023-04-12 32.47 33.34 32.27 32.55 0.8M
2023-04-11 32.10 32.55 32.00 32.37 0.4M
2023-04-10 32.30 32.42 31.85 32.07 0.3M
2023-04-06 32.12 32.60 32.01 32.01 0.4M
2023-04-05 32.18 32.84 32.02 32.10 0.6M
2023-04-04 32.18 32.20 31.79 32.14 0.7M
2023-04-03 31.58 32.05 31.52 32.04 0.7M
2023-03-31 30.61 31.50 30.41 31.28 1.0M
2023-03-30 30.09 30.72 29.69 30.66 1.0M
2023-03-29 29.57 29.99 29.38 29.99 0.4M
2023-03-28 29.50 29.74 29.30 29.53 0.3M
2023-03-27 28.80 29.40 28.80 29.20 0.4M
2023-03-24 28.92 29.00 28.44 28.76 0.3M
2023-03-23 28.50 28.99 28.48 28.99 0.3M
2023-03-22 28.23 28.68 27.94 28.54 0.4M
2023-03-21 27.76 28.25 27.56 27.87 0.5M
2023-03-20 27.80 27.87 27.25 27.34 0.4M
2023-03-17 28.09 28.16 27.72 27.75 0.8M
2023-03-16 27.76 27.99 27.60 27.94 0.5M
2023-03-15 27.82 28.04 27.69 27.76 0.5M
2023-03-14 27.90 28.21 27.30 27.30 0.9M
2023-03-13 28.20 28.80 27.77 27.89 1.0M
2023-03-10 28.88 28.94 28.34 28.38 0.8M
2023-03-09 29.28 29.32 28.89 29.25 0.6M
2023-03-08 29.36 29.54 28.70 29.19 0.9M
2023-03-07 29.80 30.12 29.25 29.55 0.6M
2023-03-06 30.56 30.60 29.90 30.00 0.4M
2023-03-03 30.96 31.06 30.28 30.37 0.4M
2023-03-02 30.20 30.96 30.20 30.96 0.8M
2023-03-01 29.73 30.34 29.61 29.78 0.5M
2023-02-28 29.46 30.73 29.28 29.71 2.2M
2023-02-27 29.26 29.73 29.16 29.16 0.3M
2023-02-24 29.56 29.64 29.17 29.46 0.2M
2023-02-23 28.87 29.80 28.77 29.26 0.3M
2023-02-22 28.97 29.04 28.68 28.87 0.2M
2023-02-21 29.16 29.16 28.70 28.95 0.1M
2023-02-20 28.78 29.17 28.44 28.97 0.4M
2023-02-17 28.80 29.05 28.65 28.89 0.2M
2023-02-16 28.16 29.08 28.16 28.61 0.3M
2023-02-15 28.70 28.94 28.10 28.16 0.4M
2023-02-14 28.65 28.90 28.50 28.51 0.2M
2023-02-13 28.80 29.00 28.61 28.63 0.2M
2023-02-10 29.19 29.19 28.80 28.89 0.2M
2023-02-09 29.67 29.75 29.15 29.20 0.4M
2023-02-08 29.85 30.19 29.63 29.80 0.3M
2023-02-07 29.67 29.93 29.58 29.92 0.3M
2023-02-06 29.71 29.95 29.50 29.71 0.3M
2023-02-03 29.40 29.83 29.30 29.75 0.5M
2023-02-02 29.49 29.55 29.13 29.16 0.2M
2023-02-01 29.30 29.49 29.19 29.49 0.3M
2023-01-31 28.80 29.14 28.63 29.04 0.6M
2023-01-30 29.40 29.65 28.77 28.80 0.6M
2023-01-27 29.69 29.75 29.30 29.36 0.4M
2023-01-26 28.93 29.65 28.78 29.53 1.0M
2023-01-25 29.02 29.50 28.78 28.95 0.4M
2023-01-20 28.53 28.98 28.41 28.96 0.6M
2023-01-19 28.10 28.63 27.96 28.59 0.4M
2023-01-18 27.88 28.05 27.72 28.01 0.5M
2023-01-17 27.87 27.93 27.76 27.91 0.2M
2023-01-16 27.82 27.94 27.64 27.77 0.4M
2023-01-13 27.73 27.89 27.55 27.66 0.5M
2023-01-12 28.20 28.31 27.40 27.56 0.9M
2023-01-11 28.51 28.65 28.15 28.16 0.4M
2023-01-10 28.05 28.85 28.03 28.51 0.8M
2023-01-09 27.90 28.62 27.87 27.94 0.6M
2023-01-06 27.70 28.09 27.60 27.75 0.6M
2023-01-05 28.10 28.28 27.42 27.60 1.1M
2023-01-04 28.30 28.38 28.02 28.08 0.3M
2023-01-03 28.35 28.47 28.10 28.23 0.2M