Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 40.500
+0.500 / +1.25%

Share Price as of: 2020-09-25 17:16

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
2020-09-25		40.040	40.500	39.750	40.500	0.500	1.3	322,300	12,976,429	39,600	-
2020-09-24		40.800	41.000	39.730	40.000	-1.470	-3.5	308,700	12,383,053	70,948	-
2020-09-23		41.400	42.200	41.000	41.470	-0.230	-0.6	234,400	9,710,296	62,439	-
2020-09-22		40.880	42.100	40.880	41.700	0.530	1.3	445,700	18,494,937	45,218	-
2020-09-21		40.500	41.210	40.500	41.170	0.640	1.6	136,400	5,583,628	23,100	-
2020-09-18		40.920	41.300	39.990	40.530	-0.970	-2.3	627,900	25,403,735	80,900	-
2020-09-17		41.590	41.590	40.790	41.500	-0.520	-1.2	318,300	13,108,889	52,800	-
2020-09-16		39.880	42.020	39.760	42.020	2.440	6.2	485,600	19,687,961	66,700	-
2020-09-15		39.160	39.640	39.160	39.580	0.560	1.4	111,100	4,391,552	34,400	-
2020-09-14		38.720	39.340	38.280	39.020	-0.180	-0.5	220,800	8,590,366	78,708	-
2020-09-11		39.380	39.390	38.620	39.200	-0.100	-0.3	196,000	7,635,290	48,400	-
2020-09-10		39.600	39.890	38.850	39.300	-0.460	-1.2	267,500	10,503,248	43,929	-
2020-09-09		39.700	40.380	39.390	39.760	-0.070	-0.2	165,800	6,602,297	35,500	-
2020-09-08		40.240	40.280	39.780	39.830	-0.340	-0.8	80,700	3,222,259	9,400	-
2020-09-07		39.960	40.190	39.670	40.170	-0.020	-	134,900	5,389,157	25,035	-
2020-09-04		40.290	40.610	40.000	40.190	0.020	-	158,400	6,371,807	17,500	-
2020-09-03		40.900	40.900	40.110	40.170	-0.630	-1.5	231,500	9,328,878	14,500	-
2020-09-02		41.000	41.000	40.100	40.800	-0.450	-1.1	286,000	11,602,754	49,500	-
2020-09-01		41.700	41.890	40.740	41.250	-0.750	-1.8	170,900	7,038,770	42,760	-
2020-08-31		42.020	42.020	39.100	42.000	-0.020	-	1,574,700	65,399,611	469,779	-
2020-08-28		42.100	42.300	41.910	42.020	-0.160	-0.4	129,300	5,436,174	35,300	-
2020-08-27		41.910	42.190	41.560	42.180	-0.120	-0.3	262,300	11,016,592	65,500	-
2020-08-26		40.850	42.300	40.850	42.300	0.490	1.2	187,800	7,851,361	48,125	-
2020-08-25		41.380	41.980	41.260	41.810	0.460	1.1	229,000	9,570,092	46,755	-
2020-08-24		40.240	41.460	40.000	41.350	1.210	3.0	253,200	10,347,940	40,461	-
2020-08-21	XD	39.780	40.210	39.580	40.140	0.490	1.2	2,749,900	110,023,585	22,500	-
2020-08-20	XD	40.400	40.430	39.650	39.650	-1.070	-2.6	221,900	8,847,289	38,700	-
2020-08-19	CD	40.990	40.990	40.380	40.720	-0.160	-0.4	245,700	9,986,453	31,230	-
2020-08-18	CD	40.220	40.880	39.990	40.880	0.660	1.6	223,300	9,077,222	29,044	-
2020-08-17	CD	40.020	40.410	39.890	40.220	-0.030	-0.1	163,600	6,567,291	23,300	-
2020-08-14	CD	41.410	41.410	40.250	40.250	-1.150	-2.8	240,100	9,748,148	34,187	-
2020-08-13	CD	40.600	41.530	40.300	41.400	0.830	2.0	326,300	13,452,747	52,200	-
2020-08-12	CD	41.100	41.100	39.600	40.570	-0.470	-1.1	262,000	10,557,822	47,600	-
2020-08-11	CD	41.740	41.780	40.410	41.040	0.240	0.6	878,000	35,924,827	126,536	-
2020-08-07	CD	40.680	41.160	40.300	40.800	0.500	1.2	214,500	8,735,562	42,523	-
2020-08-06	CD	40.000	40.310	39.670	40.300	0.560	1.4	233,800	9,375,998	62,278	-
2020-08-05	CD	39.500	39.800	38.630	39.740	0.420	1.1	201,600	7,987,320	57,035	-
2020-08-04	CD	38.260	39.320	38.140	39.320	1.360	3.6	484,067	18,863,156	60,800	-
2020-08-03	CD	38.880	39.380	37.370	37.960	-2.960	-7.2	534,300	20,549,389	96,381	-
2020-07-30		41.280	41.290	40.690	40.920	-0.080	-0.2	269,400	11,037,867	17,102	-
2020-07-29		41.050	41.350	40.700	41.000	-0.300	-0.7	184,200	7,551,345	15,900	-
2020-07-28		39.950	41.410	39.860	41.300	1.350	3.4	333,200	13,681,811	49,960	-
2020-07-27		40.010	40.130	39.950	39.950	-0.090	-0.2	430,700	17,229,182	21,600	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price