Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 56.660
+0.030 / +0.05%

Share Price as of: 2020-01-24 12:16

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
2020-01-24	56.340	56.930	56.060	56.660	0.030	0.1	530,700	29,988,096	-	-
2020-01-23	57.130	57.250	56.200	56.630	-0.790	-1.4	260,300	14,774,078	55,600	-
2020-01-22	57.050	57.560	56.700	57.420	-0.080	-0.1	204,000	11,673,589	35,300	-
2020-01-21	58.010	58.100	57.100	57.500	-0.560	-1.0	145,200	8,345,954	19,600	-
2020-01-20	57.970	58.950	57.730	58.060	-	-	80,300	4,657,571	31,700	-
2020-01-17	57.500	58.060	56.970	58.060	0.570	1.0	203,900	11,733,563	36,400	-
2020-01-16	57.300	57.490	56.400	57.490	-0.290	-0.5	194,700	11,128,101	54,100	-
2020-01-15	57.420	57.840	57.310	57.780	-0.170	-0.3	165,600	9,545,838	43,226	-
2020-01-14	56.090	57.950	56.090	57.950	2.120	3.8	423,700	24,352,438	88,100	-
2020-01-13	56.240	56.240	55.500	55.830	-0.230	-0.4	422,700	23,592,299	49,215	-
2020-01-10	55.990	56.120	55.520	56.060	0.230	0.4	264,100	14,771,134	28,700	-
2020-01-09	56.560	57.680	55.670	55.830	-0.500	-0.9	153,400	8,625,954	17,100	-
2020-01-08	55.700	56.420	55.700	56.330	-0.180	-0.3	71,800	4,032,031	31,500	-
2020-01-07	56.380	56.510	56.190	56.510	0.300	0.5	95,500	5,386,074	38,900	-
2020-01-06	56.010	56.210	55.760	56.210	0.060	0.1	103,300	5,791,431	27,100	-
2020-01-03	56.200	56.440	56.140	56.150	-0.200	-0.4	120,500	6,774,834	13,200	-
2020-01-02	55.750	56.360	55.720	56.350	0.750	1.3	71,900	4,029,806	5,100	-
2019-12-31	55.780	56.370	55.310	55.600	-0.200	-0.4	113,800	6,331,972	700	-
2019-12-30	55.700	56.010	55.700	55.800	0.100	0.2	67,100	3,748,589	10,425	-
2019-12-27	55.700	55.700	55.530	55.700	0.190	0.3	48,800	2,715,758	10,900	-
2019-12-26	55.000	55.510	55.000	55.510	0.510	0.9	35,000	1,936,907	2,000	-
2019-12-24	55.190	55.200	54.710	55.000	0.330	0.6	63,500	3,491,360	10,700	-
2019-12-23	55.520	55.520	54.610	54.670	-0.550	-1.0	1,565,000	84,947,743	2,300	-
2019-12-20	55.700	55.700	54.590	55.220	0.170	0.3	357,800	19,727,475	55,800	-
2019-12-19	54.500	55.200	54.500	55.050	-0.480	-0.9	283,500	15,581,331	17,000	-
2019-12-18	54.500	55.680	54.500	55.530	0.640	1.2	336,200	18,597,489	32,700	-
2019-12-17	54.830	55.030	54.700	54.890	0.360	0.7	303,700	16,655,209	27,684	-
2019-12-16	53.900	54.730	53.900	54.530	0.530	1.0	272,600	14,856,467	20,100	-
2019-12-13	53.870	54.430	53.750	54.000	0.430	0.8	355,100	19,187,130	9,000	-
2019-12-12	54.000	54.220	53.570	53.570	-1.130	-2.1	239,400	12,885,778	6,600	-
2019-12-11	54.310	55.170	54.310	54.700	-0.410	-0.7	219,600	12,021,965	8,732	-
2019-12-10	54.750	55.290	54.750	55.110	0.110	0.2	210,500	11,587,157	31,100	-
2019-12-09	55.250	55.300	54.750	55.000	-0.490	-0.9	185,300	10,194,662	20,400	-
2019-12-06	54.830	55.840	54.830	55.490	0.590	1.1	129,400	7,169,210	26,782	-
2019-12-05	54.710	55.000	54.680	54.900	0.290	0.5	158,000	8,672,328	20,000	-
2019-12-04	53.550	54.990	53.550	54.610	0.700	1.3	389,900	21,272,673	62,153	-
2019-12-03	53.200	54.290	53.200	53.910	0.210	0.4	236,600	12,765,707	22,900	-
2019-12-02	55.100	55.410	53.700	53.700	-2.520	-4.5	327,900	17,789,274	26,000	-
2019-11-29	56.250	56.300	56.100	56.220	-0.100	-0.2	248,700	13,981,389	12,000	-
2019-11-28	56.640	56.990	56.270	56.320	-0.600	-1.1	108,400	6,122,797	9,800	-
2019-11-27	56.600	57.090	56.480	56.920	-0.080	-0.1	175,100	9,960,945	21,413	-
2019-11-26	57.850	57.920	56.600	57.000	-1.090	-1.9	560,010	31,906,020	106,840	-

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