Jardine Cycle and Carriage Limited (PK) (JCYCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.9 | -4.18604651163 | 21.5 | 21.5 | 20.6 | 1500 | 21.05 | CS |
| 4 | -0.4 | -1.90476190476 | 21 | 21.5 | 19.36 | 908 | 20.83679604 | CS |
| 12 | 2.53 | 14.0011068069 | 18.07 | 21.5 | 17.87 | 6748 | 18.8455779 | CS |
| 26 | -2.25 | -9.84682713348 | 22.85 | 22.85 | 17.87 | 5566 | 19.53956247 | CS |
| 52 | 6.2639 | 43.6931941044 | 14.3361 | 24.85 | 14.3361 | 3225 | 20.04773892 | CS |
| 156 | -1.626205 | -7.31661118036 | 22.226205 | 24.85 | 11.35 | 2069 | 17.26000402 | CS |
| 260 | 0 | 0 | 0 | 20.6 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726176360 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1726089960 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1726003560 | 20.6 | 0 | 0.00 | 20.6 | 20.6 | 20.6 | 0 |
| 1725917160 | 20.6 | -0.9 | -4.19 | 20.6 | 20.6 | 20.6 | 1500 |
| 1725657600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1725571200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1725484800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1725398400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1725052800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724966400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724880000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724793600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724707200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724448000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724361600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724275200 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 0 |
| 1724188800 | 21.5 | 2.14 | 11.05 | 21.5 | 21.5 | 21.5 | 1500 |
| 1724103000 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723843800 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723757400 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723671000 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723584600 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723498200 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723239000 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723152600 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1723066200 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722979800 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722892920 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722633720 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722547320 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722460920 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722374520 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722288120 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1722028920 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721942520 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721856120 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721769720 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721683320 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721424120 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721337720 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721251320 | 19.36 | 0 | 0.00 | 19.36 | 19.36 | 19.36 | 0 |
| 1721164920 | 19.36 | -1.64 | -7.81 | 19.36 | 19.36 | 19.36 | 453 |
| 1721078640 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720819440 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720733040 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720646640 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720560240 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720473840 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720214640 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1720041840 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719955440 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719869040 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719609840 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719523440 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719437040 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719350640 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719264240 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1719005040 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1718918640 | 21 | 3.13 | 17.52 | 21 | 21 | 21 | 180 |
| 1718717400 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1718631000 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1718371800 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
| 1718285400 | 17.87 | 0 | 0.00 | 17.87 | 17.87 | 17.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
