Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 58.880
-0.020 / -0.03%

Share Price as of: 2018-10-22 17:06

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
2018-10-22	58.840	58.880	58.310	58.880	-0.020	-	263,753	15,466,494	78,200	-
2018-10-19	58.570	59.050	58.270	58.900	0.100	0.2	187,500	11,005,266	24,600	-
2018-10-18	58.280	58.950	57.890	58.800	0.400	0.7	196,400	11,484,360	60,600	-
2018-10-17	58.250	58.850	58.120	58.400	0.520	0.9	83,500	4,883,583	11,300	-
2018-10-16	59.290	59.400	57.400	57.880	-0.750	-1.3	324,700	18,956,357	102,380	-
2018-10-15	58.630	59.990	58.510	58.630	-0.080	-0.1	248,000	14,574,126	44,800	-
2018-10-12	59.760	59.760	58.450	58.710	0.720	1.2	260,251	15,283,167	86,100	-
2018-10-11	59.600	59.600	57.900	57.990	-2.210	-3.7	501,400	29,532,858	54,200	-
2018-10-10	60.970	61.130	60.010	60.200	-0.430	-0.7	322,900	19,554,090	32,000	-
2018-10-09	60.630	60.990	60.510	60.630	-	-	272,227	16,525,529	26,500	-
2018-10-08	60.550	61.300	60.540	60.630	-0.600	-1.0	88,014	5,338,466	17,200	-
2018-10-05	61.700	61.900	60.500	61.230	-0.270	-0.4	221,600	13,587,115	18,800	-
2018-10-04	62.600	62.630	61.410	61.500	-1.860	-2.9	289,800	17,965,458	58,860	-
2018-10-03	65.480	65.510	62.880	63.360	-0.040	-0.1	205,200	13,162,643	128,997	-
2018-10-02	63.090	63.400	62.530	63.400	0.590	0.9	192,000	12,108,729	96,200	-
2018-10-01	62.590	62.960	62.180	62.810	0.060	0.1	153,200	9,584,715	58,800	-
2018-09-28	62.200	62.750	61.790	62.750	0.740	1.2	260,300	16,252,858	88,300	-
2018-09-27	62.000	62.260	61.700	62.010	-0.540	-0.9	148,800	9,223,076	10,900	-
2018-09-26	61.750	62.590	61.680	62.550	0.670	1.1	132,100	8,216,274	26,630	-
2018-09-25	62.000	62.130	61.710	61.880	-0.120	-0.2	77,900	4,821,071	28,600	-
2018-09-24	61.750	62.250	61.750	62.000	0.110	0.2	85,000	5,271,267	8,831	-
2018-09-21	62.000	62.060	61.040	61.890	0.170	0.3	422,900	26,109,703	41,969	-
2018-09-20	62.150	62.440	61.320	61.720	-1.200	-1.9	282,050	17,421,816	13,300	-
2018-09-19	60.650	62.920	60.530	62.920	2.220	3.7	291,500	18,045,351	50,250	-
2018-09-18	60.050	60.780	59.680	60.700	0.200	0.3	275,400	16,653,616	40,300	-
2018-09-17	60.480	60.500	60.000	60.500	-0.290	-0.5	182,600	11,010,297	91,470	-
2018-09-14	60.280	60.930	60.280	60.790	0.090	0.1	148,900	9,040,246	23,300	-
2018-09-13	60.800	60.990	60.510	60.700	0.220	0.4	193,900	11,769,627	25,300	-
2018-09-12	59.680	60.890	59.450	60.480	-	-	347,800	20,952,869	49,200	-
2018-09-11	60.000	60.560	59.750	60.480	-0.020	-	210,400	12,659,113	46,300	-
2018-09-10	60.320	60.870	60.240	60.500	-0.200	-0.3	148,400	8,967,618	26,100	-
2018-09-07	60.500	61.540	60.200	60.700	0.160	0.3	364,500	22,070,882	33,625	-
2018-09-06	61.030	61.300	60.120	60.540	-0.550	-0.9	332,400	20,161,698	69,400	-
2018-09-05	61.040	61.740	60.590	61.090	-1.510	-2.4	395,300	24,217,456	69,800	-
2018-09-04	62.510	62.800	62.500	62.600	0.060	0.1	212,800	13,311,961	10,900	-
2018-09-03	62.710	62.880	62.540	62.540	-0.580	-0.9	89,248	5,605,458	15,100	-
2018-08-31	62.800	63.690	62.580	63.120	0.620	1.0	458,900	28,982,537	132,800	-
2018-08-30	63.170	63.680	62.280	62.500	-1.250	-2.0	340,000	21,320,474	26,720	-
2018-08-29	63.930	64.170	63.370	63.750	-0.670	-1.0	291,900	18,574,263	44,600	-
2018-08-28	64.140	64.690	63.900	64.420	-0.030	-	125,800	8,098,200	28,722	-
2018-08-27	63.800	64.500	63.620	64.450	0.690	1.1	107,400	6,890,252	32,200	-
2018-08-24	63.730	64.120	63.540	63.760	0.410	0.6	106,400	6,795,866	43,700	-
2018-08-23	63.580	64.960	63.350	63.350	-0.010	-	312,500	19,940,936	72,610	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price