Jardine cycle

JCYC
🏛️ Singapour →
28.68
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 28.28 28.60 28.10 28.60 0.3M
2022-12-29 28.42 28.42 27.95 28.28 0.3M
2022-12-28 28.53 28.80 28.18 28.39 0.3M
2022-12-27 28.88 28.88 28.43 28.72 0.1M
2022-12-23 28.79 28.81 28.43 28.70 0.2M
2022-12-22 28.79 28.97 28.62 28.78 0.4M
2022-12-21 28.57 28.80 28.36 28.63 0.5M
2022-12-20 28.48 28.72 28.33 28.58 0.4M
2022-12-19 27.82 28.76 27.82 28.48 0.7M
2022-12-16 28.49 28.70 27.90 28.07 1.3M
2022-12-15 28.51 28.74 28.35 28.62 0.3M
2022-12-14 28.58 29.12 28.48 28.50 0.9M
2022-12-13 28.53 28.56 27.95 28.39 0.8M
2022-12-12 28.20 28.55 27.74 28.53 0.7M
2022-12-09 28.30 28.55 28.06 28.17 0.6M
2022-12-08 27.99 28.50 27.90 28.16 0.7M
2022-12-07 28.30 28.50 27.72 28.03 0.9M
2022-12-06 28.60 28.67 27.88 28.05 0.9M
2022-12-05 29.01 29.22 28.57 28.58 0.7M
2022-12-02 29.56 29.70 28.93 29.00 0.9M
2022-12-01 30.61 30.69 29.08 29.83 2.4M
2022-11-30 29.44 30.50 29.25 30.21 11.2M
2022-11-29 29.05 29.70 28.76 29.38 1.1M
2022-11-28 29.28 29.57 28.64 29.05 0.7M
2022-11-25 29.80 29.91 29.13 29.28 0.6M
2022-11-24 30.04 30.48 29.72 29.88 0.5M
2022-11-23 29.96 30.50 29.90 30.04 0.6M
2022-11-22 29.90 30.15 29.71 29.89 0.4M
2022-11-21 29.69 30.26 29.69 29.90 0.5M
2022-11-18 30.13 30.21 29.65 29.65 0.6M
2022-11-17 30.41 30.57 30.10 30.12 0.5M
2022-11-16 30.75 30.89 30.22 30.41 0.5M
2022-11-15 30.38 30.95 30.32 30.47 0.7M
2022-11-14 30.32 31.16 30.30 30.45 0.9M
2022-11-11 31.50 31.83 29.91 30.25 1.4M
2022-11-10 31.65 31.99 31.08 31.11 0.7M
2022-11-09 31.00 32.00 31.00 31.53 0.8M
2022-11-08 31.20 32.15 30.86 30.98 0.7M
2022-11-07 31.30 31.47 30.50 31.21 0.3M
2022-11-04 30.68 31.44 30.68 31.30 0.4M
2022-11-03 30.31 31.13 30.08 30.95 0.8M
2022-11-02 30.15 30.66 29.84 30.27 0.7M
2022-11-01 30.03 30.70 29.93 30.07 0.9M
2022-10-31 30.00 30.18 29.45 29.74 0.7M
2022-10-28 29.99 30.27 29.55 29.92 0.9M
2022-10-27 30.51 30.74 29.90 30.15 0.8M
2022-10-26 31.25 31.31 30.29 30.49 0.6M
2022-10-25 30.76 31.33 30.54 31.21 0.8M
2022-10-21 30.51 30.64 29.99 30.50 0.5M
2022-10-20 31.44 31.47 30.65 30.81 0.8M
2022-10-19 31.29 32.10 31.27 31.58 0.6M
2022-10-18 31.50 31.97 30.71 31.10 0.9M
2022-10-17 31.48 31.78 30.88 31.40 0.7M
2022-10-14 32.70 33.60 31.51 31.54 1.2M
2022-10-13 31.06 33.00 31.06 32.47 0.9M
2022-10-12 33.90 33.90 32.68 32.69 1.0M
2022-10-11 34.90 35.00 33.52 33.90 1.8M
2022-10-10 35.20 35.68 34.92 35.11 0.5M
2022-10-07 33.51 36.17 33.51 35.42 0.4M
2022-10-06 35.51 35.84 34.81 35.28 0.3M
2022-10-05 35.60 35.94 35.30 35.45 0.4M
2022-10-04 34.47 35.80 34.47 35.30 0.9M
2022-10-03 33.56 34.57 33.50 34.32 1.1M
2022-09-30 34.50 34.87 33.73 33.79 0.8M
2022-09-29 35.00 35.75 34.73 34.90 0.5M
2022-09-28 35.41 35.85 34.62 34.80 0.5M
2022-09-27 35.09 35.84 34.73 35.61 0.7M
2022-09-26 35.99 36.09 35.25 35.39 0.5M
2022-09-23 36.44 36.79 35.68 36.11 0.6M
2022-09-22 36.20 36.85 35.80 36.66 0.6M
2022-09-21 36.00 36.80 35.86 36.33 0.5M
2022-09-20 35.34 36.26 35.34 36.17 0.5M
2022-09-19 35.58 35.75 35.00 35.34 0.6M
2022-09-16 35.68 35.98 35.59 35.77 0.6M
2022-09-15 34.93 36.15 34.87 35.82 1.1M
2022-09-14 34.52 35.28 34.34 34.92 0.6M
2022-09-13 35.00 35.10 34.58 34.82 0.4M
2022-09-12 34.60 35.12 34.60 34.86 0.3M
2022-09-09 34.25 34.68 34.17 34.60 0.4M
2022-09-08 33.48 34.48 33.46 34.22 0.6M
2022-09-07 34.00 34.88 32.56 33.35 0.8M
2022-09-06 32.54 34.45 32.54 34.43 0.8M
2022-09-05 33.42 33.59 32.28 32.38 0.4M
2022-09-02 33.33 33.95 33.26 33.26 0.5M
2022-09-01 32.99 34.00 32.81 33.42 0.8M
2022-08-31 32.85 33.08 32.45 32.86 0.4M
2022-08-30 32.97 33.18 32.44 32.75 0.5M
2022-08-29 32.99 33.25 32.18 32.87 0.4M
2022-08-26 33.33 33.49 33.14 33.40 0.3M
2022-08-25 32.85 33.50 32.78 33.26 0.6M
2022-08-24 32.28 32.86 32.28 32.84 0.4M
2022-08-23 32.46 32.75 32.24 32.58 0.5M
2022-08-22 32.28 32.49 32.20 32.49 0.2M
2022-08-19 31.89 32.35 31.38 32.32 0.6M
2022-08-18 31.60 31.95 31.10 31.90 0.3M
2022-08-17 30.75 31.90 30.70 31.90 0.4M
2022-08-16 30.50 31.34 30.32 30.98 0.3M
2022-08-15 30.75 31.34 30.50 30.61 0.4M
2022-08-12 31.50 31.50 30.59 31.19 0.2M
2022-08-11 31.45 31.98 31.36 31.42 0.3M
2022-08-10 31.00 31.62 30.86 31.37 0.5M
2022-08-08 30.80 31.20 30.72 30.93 0.3M
2022-08-05 30.90 31.09 30.73 30.80 0.2M
2022-08-04 30.44 30.99 30.25 30.90 0.5M
2022-08-03 29.90 30.62 29.85 30.43 0.5M
2022-08-02 29.41 29.90 29.15 29.90 0.6M
2022-08-01 28.00 29.68 28.00 29.41 0.5M
2022-07-29 27.97 28.00 27.36 28.00 0.3M
2022-07-28 27.13 27.43 27.00 27.25 0.2M
2022-07-27 27.31 27.44 27.12 27.12 0.2M
2022-07-26 27.29 27.54 27.29 27.45 0.1M
2022-07-25 27.45 27.58 27.33 27.44 0.1M
2022-07-22 27.47 27.60 27.20 27.28 0.1M
2022-07-21 27.57 27.69 27.25 27.43 0.2M
2022-07-20 27.22 27.75 26.98 27.75 0.3M
2022-07-19 27.47 27.47 26.85 27.02 0.3M
2022-07-18 26.79 27.41 26.79 27.41 0.2M
2022-07-15 26.50 26.85 26.45 26.70 0.2M
2022-07-14 26.32 27.10 26.06 26.55 0.4M
2022-07-13 26.96 27.15 26.52 26.60 0.3M
2022-07-12 26.84 27.27 26.84 27.18 0.3M
2022-07-08 26.93 27.20 26.80 26.94 0.2M
2022-07-07 26.71 27.09 26.62 26.91 0.2M
2022-07-06 26.95 27.18 26.54 26.71 0.7M
2022-07-05 27.70 27.98 26.59 26.72 0.7M
2022-07-04 28.20 28.20 27.69 27.75 0.3M
2022-07-01 28.49 28.49 28.00 28.10 0.3M
2022-06-30 28.62 28.65 28.09 28.29 0.4M
2022-06-29 28.00 28.75 28.00 28.38 0.4M
2022-06-28 28.58 28.63 28.11 28.29 0.6M
2022-06-27 29.00 29.16 28.64 28.80 0.5M
2022-06-24 28.80 29.05 28.57 28.77 0.4M
2022-06-23 29.00 29.36 28.64 28.79 0.7M
2022-06-22 30.00 30.17 28.88 29.09 0.8M
2022-06-21 29.68 30.11 29.67 29.89 0.4M
2022-06-20 29.91 30.00 29.60 29.68 0.4M
2022-06-17 31.10 31.11 29.93 30.18 0.8M
2022-06-16 31.26 31.85 31.10 31.11 0.8M
2022-06-15 30.62 31.42 30.55 30.86 0.9M
2022-06-14 30.90 30.94 30.38 30.85 1.1M
2022-06-13 31.50 31.68 30.61 31.20 1.1M
2022-06-10 31.57 32.00 31.29 32.00 0.8M
2022-06-09 31.22 31.84 31.00 31.80 0.8M
2022-06-08 30.86 31.69 30.56 31.04 0.9M
2022-06-07 30.10 30.80 29.70 30.80 0.7M
2022-06-06 29.00 30.14 28.84 29.87 0.3M
2022-06-03 28.89 29.95 28.89 29.90 0.4M
2022-06-02 29.10 29.20 28.72 29.00 0.4M
2022-06-01 29.10 29.44 29.08 29.43 0.2M
2022-05-31 28.98 29.30 28.70 29.30 0.3M
2022-05-30 29.09 29.09 28.58 28.85 0.3M
2022-05-27 29.09 29.48 29.09 29.39 0.2M
2022-05-26 28.60 29.10 28.60 29.01 0.3M
2022-05-25 28.29 29.18 28.29 28.74 0.2M
2022-05-24 28.88 29.09 28.50 28.58 0.4M
2022-05-23 29.12 29.32 28.65 28.84 0.3M
2022-05-20 29.08 29.50 29.08 29.42 0.2M
2022-05-19 29.40 29.47 28.35 29.25 0.3M
2022-05-18 29.03 29.85 29.03 29.62 0.4M
2022-05-17 29.00 29.30 28.69 29.15 0.4M
2022-05-13 27.90 29.00 27.90 28.99 0.7M
2022-05-12 28.56 28.85 27.84 28.00 0.3M
2022-05-11 28.61 28.88 27.72 28.56 0.3M
2022-05-10 28.59 28.70 27.65 28.60 0.8M
2022-05-09 29.90 30.28 28.81 28.82 0.5M
2022-05-06 29.20 29.94 29.20 29.71 0.6M
2022-05-05 30.00 30.74 29.60 29.65 0.6M
2022-05-04 28.71 30.00 27.60 30.00 0.6M
2022-04-29 28.80 29.25 28.62 29.00 0.4M
2022-04-28 27.70 29.29 27.70 29.10 1.0M
2022-04-27 25.98 26.85 25.98 26.83 0.3M
2022-04-26 26.65 26.72 26.14 26.28 0.3M
2022-04-25 26.95 27.00 26.55 26.61 0.3M
2022-04-22 26.83 27.00 26.55 26.97 0.2M
2022-04-21 25.72 26.96 25.52 26.87 0.9M
2022-04-20 25.55 25.94 25.45 25.50 0.3M
2022-04-19 25.59 25.59 25.31 25.32 0.2M
2022-04-18 25.57 25.57 25.25 25.38 0.1M
2022-04-14 25.54 25.60 25.36 25.45 0.5M
2022-04-13 25.13 25.64 25.13 25.48 0.3M
2022-04-12 25.34 25.66 25.08 25.13 0.3M
2022-04-11 25.65 25.77 25.41 25.41 0.3M
2022-04-08 25.40 25.74 25.39 25.61 0.2M
2022-04-07 25.68 25.68 25.28 25.40 0.4M
2022-04-06 25.28 25.85 25.28 25.58 0.4M
2022-04-05 25.07 25.55 25.07 25.45 0.3M
2022-04-04 25.08 25.14 24.90 25.02 0.2M
2022-04-01 25.00 25.17 24.86 25.05 0.2M
2022-03-31 24.94 25.18 24.94 25.03 0.3M
2022-03-30 25.05 25.12 24.82 24.94 0.3M
2022-03-29 24.60 25.15 24.60 24.82 0.4M
2022-03-28 24.60 24.61 24.28 24.56 0.3M
2022-03-25 24.50 24.60 24.42 24.56 0.4M
2022-03-24 24.30 24.50 24.23 24.45 0.3M
2022-03-23 23.95 24.27 23.78 24.25 0.4M
2022-03-22 23.54 23.98 23.48 23.77 0.3M
2022-03-21 23.40 23.50 23.23 23.50 0.3M
2022-03-18 23.45 23.52 23.26 23.42 0.6M
2022-03-17 23.40 23.45 23.08 23.22 0.3M
2022-03-16 22.99 23.38 22.75 23.38 0.5M
2022-03-15 22.88 23.09 22.65 22.73 0.2M
2022-03-14 22.86 23.18 22.70 22.88 0.5M
2022-03-11 22.95 23.30 22.65 22.86 0.2M
2022-03-10 23.24 23.44 22.68 22.90 0.5M
2022-03-09 22.51 23.41 22.41 23.25 1.0M
2022-03-08 21.93 22.97 21.70 22.77 2.0M
2022-03-07 22.16 22.48 21.90 21.99 0.3M
2022-03-04 22.75 22.79 22.10 22.17 0.4M
2022-03-03 23.00 23.13 22.62 22.78 0.9M
2022-03-02 22.65 23.55 22.55 22.83 0.7M
2022-03-01 22.14 22.70 22.14 22.48 0.4M
2022-02-28 22.05 22.10 21.54 21.84 0.3M
2022-02-25 21.85 22.29 21.69 21.80 0.3M
2022-02-24 22.47 22.47 21.55 21.78 0.5M
2022-02-23 22.02 22.60 21.89 22.56 0.3M
2022-02-22 22.30 22.30 21.96 22.05 0.1M
2022-02-21 22.30 22.51 21.66 22.41 0.1M
2022-02-18 22.42 22.58 22.23 22.54 0.3M
2022-02-17 22.29 22.64 22.19 22.46 0.4M
2022-02-16 22.12 22.30 21.86 22.25 0.3M
2022-02-15 21.76 22.00 21.50 22.00 0.4M
2022-02-14 21.98 22.03 21.76 21.80 0.3M
2022-02-11 21.92 22.08 21.92 22.00 0.3M
2022-02-10 21.98 22.18 21.98 22.17 0.3M
2022-02-09 21.91 22.13 21.80 21.98 0.3M
2022-02-08 21.59 21.89 21.39 21.80 0.3M
2022-02-07 21.18 21.76 21.14 21.34 0.5M
2022-02-04 20.85 21.25 20.77 21.18 0.4M
2022-02-03 20.59 20.85 20.42 20.85 0.3M
2022-01-31 20.47 20.62 20.29 20.29 0.2M
2022-01-28 20.50 20.54 20.25 20.33 0.2M
2022-01-27 20.29 20.45 20.14 20.44 0.3M
2022-01-26 20.39 20.50 20.16 20.29 0.3M
2022-01-25 20.39 20.44 20.12 20.16 0.2M
2022-01-24 20.80 20.81 20.30 20.42 0.3M
2022-01-21 20.73 20.79 20.56 20.60 0.3M
2022-01-20 20.85 20.93 20.74 20.78 0.2M
2022-01-19 20.86 20.95 20.70 20.76 0.1M
2022-01-18 21.07 21.07 20.69 20.72 0.3M
2022-01-17 20.94 20.95 20.68 20.94 0.2M
2022-01-14 21.12 21.12 20.74 20.77 0.2M
2022-01-13 20.92 21.07 20.89 20.96 0.2M
2022-01-12 20.73 20.87 20.65 20.80 0.1M
2022-01-11 20.68 21.06 20.65 20.72 0.3M
2022-01-10 20.69 20.86 20.53 20.60 0.2M
2022-01-07 21.00 21.10 20.63 20.66 0.1M
2022-01-06 20.58 21.01 20.51 20.88 0.3M
2022-01-05 20.68 20.75 20.41 20.45 0.2M
2022-01-04 20.56 20.72 20.56 20.71 0.1M
2022-01-03 20.62 20.64 20.44 20.53 0.1M