Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 70.940
+0.090 / +0.13%

Share Price as of: 2019-02-21 17:06

Market / ISIN Code: SGX Mainboard / BMG507361001

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates

JARDINE MATHESON HLDGS LTD J36.SI Share Price Chart Loading In Progress ...

Trade Date	Open Price	Day High	Day Low	Closed Price	Change	%	Volume	Value	Short Sell Volume	BuyBack Volume
2019-02-21	71.750	72.050	70.580	70.940	0.090	0.1	314,200	22,443,726	66,700	-
2019-02-20	70.800	71.190	70.310	70.850	-0.190	-0.3	235,300	16,663,120	45,359	-
2019-02-19	70.300	71.200	70.300	71.040	0.740	1.1	125,900	8,939,764	19,800	-
2019-02-18	71.160	71.160	69.670	70.300	-0.210	-0.3	245,300	17,282,867	34,800	-
2019-02-15	70.690	70.890	70.040	70.510	-0.190	-0.3	349,000	24,653,188	168,600	-
2019-02-14	70.090	70.700	69.610	70.700	0.640	0.9	280,400	19,723,287	94,200	-
2019-02-13	69.700	70.060	69.330	70.060	1.730	2.5	357,300	24,957,038	145,600	-
2019-02-12	68.500	70.000	68.070	68.330	-0.270	-0.4	444,900	30,665,520	137,400	-
2019-02-11	66.620	68.600	66.620	68.600	1.420	2.1	231,000	15,660,553	61,900	-
2019-02-08	66.520	67.480	66.380	67.180	0.360	0.5	165,187	11,040,630	15,400	-
2019-02-07	67.930	67.990	66.330	66.820	0.870	1.3	304,900	20,499,917	67,800	-
2019-02-04	66.500	66.930	65.950	65.950	-0.740	-1.1	136,300	9,059,291	12,178	-
2019-02-01	67.800	67.890	66.510	66.690	-0.130	-0.2	295,500	19,794,109	38,700	-
2019-01-31	65.570	66.950	65.510	66.820	0.950	1.4	289,000	19,243,110	35,545	-
2019-01-30	65.340	66.130	65.340	65.870	0.260	0.4	332,600	21,882,216	23,120	-
2019-01-29	65.850	66.150	65.610	65.610	-0.190	-0.3	190,800	12,556,776	18,400	-
2019-01-28	66.100	66.310	65.500	65.800	-0.210	-0.3	230,200	15,168,357	38,400	-
2019-01-25	65.890	66.170	65.660	66.010	-0.810	-1.2	358,200	23,606,315	23,600	-
2019-01-24	10.990	66.980	10.990	66.820	0.350	0.5	430,100	19,279,477	25,000	-
2019-01-23	66.080	66.740	66.030	66.470	-0.380	-0.6	127,800	8,479,456	21,200	-
2019-01-22	66.850	66.940	66.450	66.850	0.270	0.4	92,200	6,152,219	20,400	-
2019-01-21	66.840	66.950	66.430	66.580	-0.270	-0.4	75,600	5,041,001	18,900	-
2019-01-18	66.520	67.040	65.880	66.850	0.380	0.6	213,600	14,191,374	16,247	-
2019-01-17	67.250	67.610	66.470	66.470	-0.380	-0.6	254,800	17,084,229	25,600	-
2019-01-16	66.680	67.290	66.470	66.850	-0.750	-1.1	241,800	16,154,151	33,000	-
2019-01-15	67.970	68.200	67.010	67.600	-0.370	-0.5	302,600	20,545,802	38,703	-
2019-01-14	68.690	68.990	67.800	67.970	-0.130	-0.2	232,600	15,882,526	29,200	-
2019-01-11	69.200	69.320	67.920	68.100	-0.590	-0.9	404,800	27,630,673	10,500	-
2019-01-10	68.560	69.150	68.500	68.690	-0.480	-0.7	240,557	16,557,412	17,100	-
2019-01-09	69.490	69.740	68.740	69.170	1.290	1.9	362,100	25,083,663	87,000	-
2019-01-08	68.650	68.990	67.780	67.880	-0.620	-0.9	228,500	15,570,490	29,900	-
2019-01-07	68.560	68.840	68.260	68.500	-0.070	-0.1	124,500	8,531,635	28,100	-
2019-01-04	67.000	68.670	66.950	68.570	1.650	2.5	261,200	17,801,392	67,500	-
2019-01-03	66.500	67.330	66.310	66.920	-0.660	-1.0	131,300	8,750,330	15,200	-
2019-01-02	69.290	69.300	67.540	67.580	-2.000	-2.9	119,410	8,127,317	32,600	-
2018-12-31	66.730	69.580	66.730	69.580	1.240	1.8	157,300	10,801,470	63,900	-
2018-12-28	68.000	69.000	67.580	68.340	0.540	0.8	135,000	9,228,495	55,000	-
2018-12-27	67.290	67.800	66.740	67.800	0.860	1.3	140,100	9,458,747	49,610	-
2018-12-26	66.000	67.490	66.000	66.940	-0.560	-0.8	47,700	3,188,546	20,270	-
2018-12-24	65.830	67.500	65.830	67.500	1.400	2.1	83,100	5,533,474	35,146	-
2018-12-21	66.000	67.350	65.230	66.100	-0.780	-1.2	431,800	28,576,515	117,604	-

Note Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note Share buyback volume according to company's declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies' latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.

Change / %	> +5% price gain
	> -5% price loss

Short Sell Volume	> 30% of Total Volume
	> 50% of Total Volume

View the share price performance of SGX Industrials sector stocks @ Market > Share Price Performance > Industrials Sector

Your Say

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

SGX Market |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price