Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 55.820
+0.280 / +0.50%

Share Price as of: 2019-09-18 15:39

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
2019-09-17		56.140	56.140	55.250	55.540	-0.630	-1.1	209,500	11,637,487	41,600	-
2019-09-16		56.000	56.220	55.000	56.170	0.030	0.1	113,700	6,363,135	26,100	-
2019-09-13		55.260	56.270	55.000	56.140	0.720	1.3	137,400	7,684,639	22,900	-
2019-09-12		56.690	56.690	55.170	55.420	-2.280	-4.0	203,600	11,325,866	46,300	-
2019-09-11		55.240	57.700	54.530	57.700	3.000	5.5	200,700	11,304,329	84,200	-
2019-09-10		54.510	55.090	54.260	54.700	0.960	1.8	203,300	11,107,242	53,600	-
2019-09-09		53.000	54.160	52.990	53.740	0.450	0.8	106,500	5,720,615	13,900	-
2019-09-06		55.900	55.950	53.290	53.290	-2.510	-4.5	212,000	11,537,369	53,000	-
2019-09-05		56.500	56.600	54.780	55.800	0.560	1.0	342,300	19,025,852	81,400	-
2019-09-04		51.900	55.670	51.880	55.240	2.720	5.2	366,900	19,754,355	59,300	-
2019-09-03		52.090	52.740	52.090	52.520	0.400	0.8	150,500	7,907,484	15,400	-
2019-09-02		53.280	53.980	52.050	52.120	-2.250	-4.1	124,600	6,552,564	27,800	-
2019-08-30		53.080	54.370	53.040	54.370	1.640	3.1	292,600	15,780,255	80,600	-
2019-08-29		52.770	53.050	51.880	52.730	0.560	1.1	158,500	8,339,972	21,500	-
2019-08-28		51.810	52.840	51.560	52.170	-0.070	-0.1	214,900	11,202,319	18,500	-
2019-08-27		53.250	53.910	50.980	52.240	-0.430	-0.8	422,000	22,136,045	88,079	-
2019-08-26		53.400	53.550	52.670	52.670	-1.330	-2.5	94,300	4,995,385	18,381	-
2019-08-23	XD	54.450	54.750	53.500	54.000	-0.160	-0.3	228,300	12,329,233	35,685	-
2019-08-22	XD	53.250	54.570	53.250	54.160	0.760	1.4	177,600	9,629,813	13,030	-
2019-08-21	CD	53.190	53.570	53.190	53.400	-0.090	-0.2	233,308	12,464,107	9,600	-
2019-08-20	CD	52.500	53.690	52.500	53.490	0.490	0.9	493,800	26,365,266	43,198	-
2019-08-19	CD	53.240	53.830	53.000	53.000	-0.540	-1.0	162,400	8,635,311	16,500	-
2019-08-16	CD	53.000	53.810	52.410	53.540	-0.190	-0.4	258,100	13,755,934	11,700	-
2019-08-15	CD	53.080	53.930	52.790	53.730	0.480	0.9	361,400	19,331,745	19,600	-
2019-08-14	CD	53.810	54.370	52.770	53.250	-0.600	-1.1	418,700	22,375,386	15,800	-
2019-08-13	CD	52.330	53.930	52.040	53.850	-1.230	-2.2	782,300	41,623,949	38,800	-
2019-08-08	CD	56.830	57.000	54.820	55.080	-2.130	-3.7	352,900	19,608,980	45,400	-
2019-08-07	CD	55.810	57.470	55.810	57.210	0.340	0.6	338,800	19,258,802	40,937	-
2019-08-06	CD	56.900	57.040	54.390	56.870	-0.510	-0.9	291,600	16,376,130	19,720	-
2019-08-05	CD	61.300	61.300	57.170	57.380	-3.470	-5.7	210,500	12,203,903	31,898	-
2019-08-02		60.880	61.170	60.640	60.850	-0.730	-1.2	97,800	5,949,537	2,100	-
2019-08-01		60.990	61.950	60.800	61.580	0.690	1.1	97,600	5,999,086	17,014	-
2019-07-31		62.990	63.070	60.890	60.890	-2.210	-3.5	297,200	18,286,364	40,128	-
2019-07-30		63.880	63.900	62.780	63.100	-0.580	-0.9	97,500	6,155,601	12,100	-
2019-07-29		64.200	64.530	63.420	63.680	-0.970	-1.5	61,200	3,902,575	8,100	-
2019-07-26		64.850	64.850	64.200	64.650	-0.050	-0.1	191,000	12,352,108	13,400	-
2019-07-25		64.700	65.060	64.450	64.700	0.110	0.2	453,100	29,361,128	9,300	-
2019-07-24		64.500	65.190	64.460	64.590	0.280	0.4	136,500	8,834,111	10,200	-
2019-07-23		64.360	64.700	64.100	64.310	0.140	0.2	191,500	12,329,367	15,300	-
2019-07-22		64.650	64.730	64.020	64.170	-1.030	-1.6	164,200	10,549,376	25,239	-
2019-07-19		64.470	65.200	64.460	65.200	-0.180	-0.3	288,100	18,676,680	48,000	-
2019-07-18		63.890	65.380	63.670	65.380	1.790	2.8	240,200	15,504,936	62,700	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO