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
2025-09-30 28.55 28.80 28.55 28.68 0.0M
2025-09-29 28.65 28.78 28.57 28.70 0.0M
2025-09-26 28.70 28.78 28.53 28.68 0.1M
2025-09-25 28.97 29.02 28.29 28.82 0.1M
2025-09-24 29.19 29.19 28.70 28.97 0.1M
2025-09-23 29.00 29.19 28.88 29.19 0.2M
2025-09-22 28.42 29.07 28.42 29.00 0.1M
2025-09-19 29.28 29.28 28.48 28.48 0.3M
2025-09-18 28.99 29.23 28.96 29.19 0.2M
2025-09-17 29.00 29.13 28.87 29.00 0.1M
2025-09-16 29.30 29.30 28.80 28.91 0.1M
2025-09-15 28.81 29.32 28.42 29.28 0.4M
2025-09-12 28.20 28.73 28.04 28.68 0.3M
2025-09-11 27.37 28.28 27.37 28.00 0.2M
2025-09-10 27.54 27.54 27.22 27.25 0.1M
2025-09-09 27.63 27.64 27.35 27.38 0.1M
2025-09-08 27.50 27.80 27.50 27.68 0.1M
2025-09-05 27.57 27.68 27.41 27.49 0.1M
2025-09-04 27.35 27.46 27.22 27.37 0.1M
2025-09-03 27.49 27.53 27.31 27.40 0.1M
2025-09-02 27.45 27.62 27.30 27.42 0.1M
2025-09-01 27.98 27.98 27.30 27.59 0.2M
2025-08-29 28.40 28.58 28.25 28.28 0.2M
2025-08-28 28.52 28.69 28.29 28.41 0.1M
2025-08-27 28.58 28.76 28.49 28.59 0.1M
2025-08-26 28.82 28.94 28.51 28.60 0.2M
2025-08-25 28.86 29.05 28.34 28.82 0.3M
2025-08-22 28.86 28.96 28.67 28.86 0.2M
2025-08-21 28.52 29.04 28.42 28.92 0.4M
2025-08-20 27.87 28.77 27.86 28.69 0.8M
2025-08-19 26.63 28.05 26.41 27.92 0.6M
2025-08-18 26.47 26.65 26.44 26.61 0.1M
2025-08-15 26.46 26.51 26.40 26.47 0.1M
2025-08-14 26.41 26.51 26.36 26.43 0.1M
2025-08-13 26.30 26.50 26.08 26.49 0.1M
2025-08-12 26.00 26.21 25.90 26.00 0.1M
2025-08-11 25.85 26.02 25.85 25.94 0.1M
2025-08-08 25.90 25.92 25.65 25.85 0.1M
2025-08-07 25.98 25.98 25.71 25.74 0.1M
2025-08-06 25.71 26.04 25.65 25.81 0.1M
2025-08-05 26.17 26.20 25.77 25.80 0.1M
2025-08-04 25.81 26.20 25.57 26.05 0.1M
2025-08-01 26.27 26.35 25.81 25.81 0.2M
2025-07-31 27.10 27.10 26.35 26.35 0.3M
2025-07-30 27.35 27.54 27.33 27.35 0.1M
2025-07-29 27.41 27.54 27.21 27.52 0.3M
2025-07-28 27.20 27.50 27.20 27.40 0.1M
2025-07-25 27.11 27.20 27.03 27.20 0.2M
2025-07-24 26.98 27.07 26.80 27.06 0.1M
2025-07-23 26.55 27.11 26.55 26.95 0.3M
2025-07-22 26.35 26.56 26.35 26.53 0.1M
2025-07-21 26.28 26.50 26.21 26.48 0.1M
2025-07-18 26.18 26.34 26.11 26.28 0.2M
2025-07-17 25.86 26.38 25.76 26.24 0.4M
2025-07-16 25.49 25.85 25.45 25.85 0.2M
2025-07-15 25.38 25.47 25.15 25.44 0.1M
2025-07-14 25.20 25.34 25.15 25.34 0.1M
2025-07-11 25.55 25.55 25.07 25.12 0.2M
2025-07-10 25.38 25.60 25.26 25.48 0.1M
2025-07-09 24.96 25.38 24.96 25.35 0.2M
2025-07-08 24.91 25.05 24.83 24.96 0.2M
2025-07-07 24.81 24.98 24.81 24.94 0.1M
2025-07-04 24.99 24.99 24.74 24.90 0.1M
2025-07-03 24.81 25.08 24.61 24.99 0.2M
2025-07-02 24.55 24.88 24.55 24.87 0.2M
2025-07-01 24.41 24.55 24.40 24.46 0.1M
2025-06-30 24.19 24.39 24.09 24.39 0.1M
2025-06-27 24.13 24.24 24.09 24.19 0.1M
2025-06-26 23.83 24.13 23.78 24.12 0.2M
2025-06-25 23.60 23.92 23.60 23.87 0.1M
2025-06-24 23.90 23.90 23.60 23.64 0.2M
2025-06-23 24.15 24.15 23.68 23.72 0.3M
2025-06-20 23.62 24.45 23.62 24.45 1.2M
2025-06-19 23.99 23.99 23.65 23.68 0.2M
2025-06-18 24.00 24.00 23.80 23.86 0.1M
2025-06-17 23.95 24.05 23.90 24.00 0.1M
2025-06-16 23.90 23.99 23.85 23.92 0.2M
2025-06-13 24.15 24.17 23.94 24.00 0.2M
2025-06-12 24.13 24.38 24.05 24.18 0.2M
2025-06-11 24.11 24.20 24.00 24.13 0.2M
2025-06-10 23.84 24.12 23.84 24.06 0.1M
2025-06-09 24.06 24.06 23.83 23.86 0.1M
2025-06-06 23.75 24.25 23.65 23.96 0.3M
2025-06-05 23.99 23.99 23.80 23.85 0.2M
2025-06-04 23.95 24.03 23.86 23.93 0.2M
2025-06-03 23.95 24.17 23.90 23.90 0.1M
2025-06-02 24.40 24.40 23.92 23.99 0.3M
2025-05-30 24.90 24.90 24.45 24.45 0.2M
2025-05-29 24.93 24.95 24.82 24.94 0.1M
2025-05-28 24.92 25.09 24.88 24.93 0.3M
2025-05-27 25.90 25.98 25.83 25.93 0.1M
2025-05-26 25.90 26.04 25.81 25.82 0.2M
2025-05-23 25.76 25.90 25.74 25.87 0.1M
2025-05-22 25.75 25.89 25.66 25.75 0.1M
2025-05-21 25.68 25.80 25.65 25.78 0.1M
2025-05-20 25.80 25.84 25.60 25.68 0.1M
2025-05-19 25.90 25.90 25.56 25.68 0.1M
2025-05-16 26.01 26.06 25.71 25.90 0.1M
2025-05-15 26.05 26.05 25.76 25.86 0.1M
2025-05-14 25.98 26.17 25.74 26.06 0.2M
2025-05-13 25.79 25.92 25.61 25.92 0.2M
2025-05-09 25.69 25.69 25.52 25.66 0.0M
2025-05-08 25.85 25.85 25.46 25.54 0.1M
2025-05-07 25.68 25.99 25.65 25.79 0.1M
2025-05-06 25.60 25.78 25.56 25.69 0.1M
2025-05-05 25.69 25.85 25.50 25.60 0.1M
2025-05-02 25.98 25.98 25.35 25.55 0.2M
2025-04-30 26.00 26.00 25.81 25.93 0.1M
2025-04-29 26.01 26.12 25.87 25.92 0.1M
2025-04-28 26.01 26.01 25.73 25.95 0.1M
2025-04-25 25.75 26.04 25.75 25.83 0.2M
2025-04-24 25.50 25.94 25.41 25.76 0.1M
2025-04-23 25.40 25.50 25.28 25.43 0.1M
2025-04-22 25.27 25.45 25.23 25.40 0.1M
2025-04-21 25.19 25.34 25.02 25.31 0.1M
2025-04-17 25.15 25.24 24.84 25.08 0.1M
2025-04-16 25.10 25.10 24.75 24.92 0.1M
2025-04-15 24.59 25.07 24.59 25.02 0.1M
2025-04-14 24.52 24.70 24.33 24.58 0.1M
2025-04-11 24.04 24.29 23.45 24.24 0.2M
2025-04-10 23.79 25.90 23.79 24.06 0.2M
2025-04-09 23.75 23.75 23.10 23.43 0.3M
2025-04-08 24.15 24.16 23.70 23.85 0.2M
2025-04-07 25.38 25.38 23.74 23.87 0.5M
2025-04-04 26.19 26.26 25.62 25.65 0.2M
2025-04-03 26.20 26.29 26.04 26.26 0.2M
2025-04-02 26.40 26.40 26.19 26.33 0.1M
2025-04-01 26.42 26.42 26.12 26.40 0.1M
2025-03-28 26.38 26.49 26.31 26.42 0.1M
2025-03-27 26.30 26.50 26.13 26.50 0.3M
2025-03-26 26.08 26.38 26.08 26.30 0.1M
2025-03-25 26.14 26.27 25.91 26.02 0.1M
2025-03-24 26.28 26.28 25.92 26.03 0.1M
2025-03-21 26.36 26.36 25.96 26.30 0.5M
2025-03-20 26.10 26.34 26.10 26.21 0.2M
2025-03-19 25.39 26.10 25.37 26.06 0.4M
2025-03-18 25.60 25.81 25.22 25.34 0.6M
2025-03-17 25.80 25.80 25.51 25.51 0.2M
2025-03-14 25.62 25.86 25.60 25.60 0.1M
2025-03-13 25.97 26.10 25.66 25.80 0.3M
2025-03-12 25.50 25.89 25.38 25.77 0.3M
2025-03-11 25.41 25.65 25.24 25.52 0.3M
2025-03-10 25.60 25.77 25.47 25.47 0.1M
2025-03-07 25.51 25.74 25.40 25.60 0.4M
2025-03-06 25.53 25.69 25.46 25.53 0.4M
2025-03-05 25.91 26.03 25.43 25.51 0.5M
2025-03-04 26.39 26.44 25.81 25.90 0.6M
2025-03-03 26.60 26.79 26.55 26.57 0.3M
2025-02-28 26.75 26.99 26.57 26.66 0.3M
2025-02-27 26.73 26.82 26.48 26.72 0.2M
2025-02-26 26.40 26.85 26.30 26.66 0.3M
2025-02-25 26.83 26.93 26.40 26.40 0.4M
2025-02-24 26.59 26.90 26.42 26.79 0.4M
2025-02-21 26.65 26.65 26.50 26.57 0.1M
2025-02-20 26.50 26.75 26.50 26.65 0.3M
2025-02-19 26.55 26.72 26.36 26.38 0.3M
2025-02-18 26.42 26.62 26.35 26.55 0.2M
2025-02-17 26.42 26.69 26.33 26.42 0.3M
2025-02-14 26.47 26.59 26.42 26.42 0.2M
2025-02-13 26.61 26.62 26.40 26.45 0.3M
2025-02-12 26.61 26.77 26.54 26.59 0.2M
2025-02-11 26.50 26.80 26.42 26.70 0.2M
2025-02-10 27.03 27.03 26.71 26.71 0.3M
2025-02-07 27.01 27.07 26.92 27.03 0.3M
2025-02-06 27.09 27.42 27.00 27.00 0.4M
2025-02-05 27.41 27.55 27.30 27.33 0.2M
2025-02-04 27.67 27.84 27.50 27.50 0.2M
2025-02-03 27.75 27.99 27.68 27.68 0.4M
2025-01-31 27.76 28.08 27.75 27.87 0.1M
2025-01-28 27.75 27.92 27.74 27.75 0.1M
2025-01-27 27.99 28.04 27.74 27.75 0.1M
2025-01-24 28.01 28.11 27.95 28.00 0.1M
2025-01-23 27.74 28.10 27.74 28.00 0.1M
2025-01-22 28.01 28.01 27.71 27.71 0.3M
2025-01-21 27.77 28.02 27.72 28.00 0.2M
2025-01-20 28.08 28.08 27.75 27.80 0.7M
2025-01-17 28.08 28.34 27.71 28.08 0.3M
2025-01-16 28.59 28.59 28.07 28.08 0.1M
2025-01-15 28.35 28.56 28.32 28.45 0.1M
2025-01-14 28.15 28.44 28.06 28.30 0.2M
2025-01-13 28.01 28.14 27.80 28.08 0.2M
2025-01-10 28.11 28.11 27.80 28.00 0.2M
2025-01-09 28.40 28.45 28.04 28.10 0.1M
2025-01-08 28.51 28.52 28.20 28.44 0.1M
2025-01-07 28.64 28.80 28.35 28.45 0.2M
2025-01-06 28.69 28.78 28.50 28.68 0.1M
2025-01-03 28.60 28.67 28.41 28.53 0.1M
2025-01-02 28.33 28.60 28.33 28.60 0.1M