Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 58.480
-0.020 / -0.03%

Share Price as of: 2021-11-29 11:09

Market / ISIN Code: SGX Mainboard / BMG507361001

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
2021-11-26	57.800	58.890	57.800	58.500	-1.490	-2.5	263,800	15,400,992	118,907	-
2021-11-25	59.960	60.530	59.810	59.990	-0.010	-	176,300	10,569,176	87,400	-
2021-11-24	60.690	60.690	59.920	60.000	-0.450	-0.7	202,700	12,175,220	89,900	-
2021-11-23	60.270	60.700	60.160	60.450	-0.430	-0.7	137,800	8,319,443	96,200	-
2021-11-22	60.210	60.880	60.100	60.880	0.760	1.3	153,800	9,307,349	100,862	-
2021-11-19	60.700	60.940	59.930	60.120	-0.800	-1.3	369,200	22,217,535	222,100	-
2021-11-18	60.530	61.100	60.270	60.920	0.070	0.1	215,500	13,092,362	47,131	-
2021-11-17	60.490	61.100	60.100	60.850	0.140	0.2	140,900	8,540,353	65,500	-
2021-11-16	60.000	60.990	59.800	60.710	0.640	1.1	283,100	17,053,655	60,200	-
2021-11-15	59.950	60.210	59.800	60.070	0.070	0.1	1,090,300	65,417,244	42,400	-
2021-11-12	59.830	60.630	59.830	60.000	-	-	115,400	6,934,050	37,600	-
2021-11-11	59.710	60.480	59.510	60.000	-	-	172,800	10,342,841	47,800	-
2021-11-10	59.500	60.000	59.000	60.000	0.690	1.2	276,700	16,500,338	100,750	-
2021-11-09	59.500	59.890	58.850	59.310	-0.290	-0.5	108,900	6,457,109	31,350	-
2021-11-08	59.070	60.560	59.060	59.600	-	-	134,500	8,022,039	14,939	-
2021-11-05	60.110	61.540	59.020	59.600	1.960	3.4	851,500	51,055,044	58,805	-
2021-11-03	59.770	60.000	57.500	57.640	-2.000	-3.4	231,500	13,527,567	44,900	-
2021-11-02	58.000	60.160	58.000	59.640	1.640	2.8	1,124,000	66,519,601	56,440	-
2021-11-01	57.800	58.230	57.430	58.000	0.070	0.1	118,700	6,882,559	38,500	-
2021-10-29	57.190	58.300	56.710	57.930	0.970	1.7	333,600	19,217,594	45,372	-
2021-10-28	56.880	57.240	56.640	56.960	-0.140	-0.2	88,200	5,017,228	32,522	-
2021-10-27	56.290	57.280	56.260	57.100	0.810	1.4	174,300	9,934,514	61,740	-
2021-10-26	56.530	56.900	55.810	56.290	-0.530	-0.9	155,500	8,764,416	56,741	-
2021-10-25	57.100	57.650	56.210	56.820	-0.620	-1.1	113,100	6,431,792	49,145	-
2021-10-22	56.990	57.610	56.430	57.440	0.490	0.9	161,300	9,249,307	62,300	-
2021-10-21	57.790	57.820	56.570	56.950	-0.630	-1.1	252,700	14,472,197	155,116	-
2021-10-20	57.360	57.770	57.010	57.580	0.580	1.0	116,700	6,706,430	33,900	-
2021-10-19	56.500	57.120	56.160	57.000	0.900	1.6	110,500	6,282,514	25,128	-
2021-10-18	56.000	56.500	55.820	56.100	0.400	0.7	154,500	8,673,205	36,690	-
2021-10-15	55.700	56.190	55.100	55.700	0.320	0.6	333,500	18,558,748	48,650	-
2021-10-14	56.000	56.190	55.070	55.380	0.120	0.2	284,200	15,731,025	46,924	-
2021-10-13	54.710	55.500	54.710	55.260	0.850	1.6	195,600	10,781,462	55,236	-
2021-10-12	53.500	54.410	53.500	54.410	0.650	1.2	342,000	18,484,215	46,413	-
2021-10-11	53.690	53.990	53.230	53.760	0.070	0.1	266,700	14,302,067	13,900	-
2021-10-08	52.810	54.130	52.810	53.690	0.700	1.3	289,200	15,534,639	32,854	-
2021-10-07	52.540	53.140	52.390	52.990	0.330	0.6	215,500	11,400,883	24,156	-
2021-10-06	52.200	52.950	52.070	52.660	0.760	1.5	206,800	10,896,519	16,726	-
2021-10-05	51.940	52.100	51.370	51.900	-0.190	-0.4	445,289	23,061,618	49,391	-
2021-10-04	51.490	52.270	51.200	52.090	0.710	1.4	185,400	9,630,309	26,833	-
2021-10-01	53.090	53.490	50.510	51.380	-1.660	-3.1	331,600	17,022,667	21,107	-
2021-09-30	53.300	53.450	52.110	53.040	2.010	3.9	427,700	22,717,443	34,746	-
2021-09-29	50.000	51.800	49.980	51.030	0.950	1.9	179,800	9,140,459	21,420	-

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

NEW:
Trans-China Auto (SGX:VI2)
Mooreast (SGX:1V3)
Daiwa House Logistics Trust (SGX:DHLU)