Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 56.210
+0.200 / +0.36%

Share Price as of: 2019-11-21 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
2019-11-21	55.300	56.580	55.300	56.210	0.200	0.4	416,500	23,422,927	80,700	-
2019-11-20	56.250	56.570	55.880	56.010	-0.010	-	226,200	12,741,112	11,100	-
2019-11-19	56.550	56.620	55.820	56.020	-1.180	-2.1	278,400	15,618,915	60,600	-
2019-11-18	56.200	57.630	56.200	57.200	0.280	0.5	233,800	13,350,354	26,800	-
2019-11-15	55.700	56.940	55.410	56.920	0.980	1.8	399,200	22,588,706	35,960	-
2019-11-14	57.160	57.290	55.800	55.940	-1.060	-1.9	199,800	11,257,148	50,825	-
2019-11-13	58.860	59.470	57.000	57.000	-1.900	-3.2	472,500	27,154,226	95,900	-
2019-11-12	57.590	58.900	57.590	58.900	1.480	2.6	485,500	28,262,668	76,500	-
2019-11-11	56.610	57.530	56.610	57.420	0.420	0.7	225,600	12,928,831	79,300	-
2019-11-08	57.040	57.730	56.460	57.000	-1.420	-2.4	305,100	17,435,367	46,900	-
2019-11-07	57.810	58.460	57.290	58.420	0.770	1.3	283,300	16,456,008	74,000	-
2019-11-06	56.850	57.970	56.840	57.650	1.320	2.3	431,300	24,785,618	88,965	-
2019-11-05	56.540	56.830	56.300	56.330	0.060	0.1	185,600	10,488,046	30,260	-
2019-11-04	56.900	57.190	55.830	56.270	-0.630	-1.1	826,100	47,075,023	34,700	-
2019-11-01	56.900	57.230	56.320	56.900	-0.220	-0.4	251,700	14,295,732	67,300	-
2019-10-31	57.020	57.600	56.620	57.120	-0.790	-1.4	434,500	24,831,064	146,500	-
2019-10-30	58.600	59.680	57.690	57.910	-0.740	-1.3	616,000	36,095,917	135,200	-
2019-10-29	56.300	58.650	56.200	58.650	2.050	3.6	728,400	42,277,889	134,300	-
2019-10-25	56.210	56.840	56.210	56.600	0.710	1.3	283,600	16,045,921	59,800	-
2019-10-24	55.050	56.610	55.030	55.890	0.840	1.5	125,900	7,020,400	28,938	-
2019-10-23	56.440	56.440	54.410	55.050	-0.740	-1.3	224,700	12,401,748	44,760	-
2019-10-22	56.900	57.000	55.570	55.790	-0.700	-1.2	277,200	15,582,949	92,800	-
2019-10-21	54.500	56.980	54.110	56.490	2.220	4.1	237,500	13,228,840	86,313	-
2019-10-18	53.620	54.530	53.350	54.270	0.670	1.3	676,400	36,719,249	36,350	-
2019-10-17	53.770	54.270	53.380	53.600	-0.700	-1.3	413,200	22,167,380	25,500	-
2019-10-16	53.100	54.670	52.840	54.300	1.320	2.5	446,700	24,106,554	46,000	-
2019-10-15	52.920	53.190	52.750	52.980	0.330	0.6	198,000	10,486,282	20,000	-
2019-10-14	51.900	52.650	51.900	52.650	0.800	1.5	83,800	4,391,311	3,200	-
2019-10-11	52.050	52.100	51.420	51.850	-0.070	-0.1	148,200	7,669,621	4,800	-
2019-10-10	52.400	52.790	51.680	51.920	-1.050	-2.0	205,500	10,707,394	39,800	-
2019-10-09	53.960	53.960	52.500	52.970	-1.070	-2.0	198,400	10,555,717	45,600	-
2019-10-08	53.450	54.040	52.860	54.040	0.850	1.6	518,677	27,879,567	39,682	-
2019-10-07	54.000	54.000	52.540	53.190	-0.760	-1.4	140,000	7,443,566	18,800	-
2019-10-04	53.500	53.950	53.500	53.950	0.330	0.6	190,000	10,224,122	31,900	-
2019-10-03	53.690	53.730	53.060	53.620	-0.420	-0.8	263,900	14,090,141	149,900	-
2019-10-02	53.600	54.040	53.460	54.040	0.290	0.5	279,500	15,041,709	103,999	-
2019-10-01	53.750	53.920	53.430	53.750	0.250	0.5	69,300	3,722,825	16,000	-
2019-09-30	53.400	53.740	53.320	53.500	-0.150	-0.3	256,600	13,731,903	16,300	-
2019-09-27	53.240	53.900	53.210	53.650	0.680	1.3	230,800	12,366,611	56,000	-
2019-09-26	54.700	54.790	52.700	52.970	-1.700	-3.1	360,600	19,154,867	47,899	-
2019-09-25	54.910	55.110	54.100	54.670	-0.530	-1.0	220,800	12,029,520	46,000	-
2019-09-24	56.500	56.520	55.200	55.200	-0.600	-1.1	324,400	18,069,355	87,530	-
2019-09-23	55.250	56.080	55.170	55.800	0.540	1.0	150,200	8,364,035	19,600	-

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

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