Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 63.600
+0.150 / +0.24%

Share Price as of: 2019-04-18 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
2019-04-18		63.930	63.930	63.310	63.600	0.150	0.2	253,200	16,071,879	33,555	-
2019-04-17		63.050	63.450	63.000	63.450	0.150	0.2	144,600	9,140,570	22,300	-
2019-04-16		63.110	63.350	62.820	63.300	0.010	-	166,600	10,520,016	19,537	-
2019-04-15		63.130	63.360	62.930	63.290	-0.140	-0.2	95,100	6,005,845	26,000	-
2019-04-12		62.920	63.430	62.720	63.430	0.330	0.5	327,100	20,598,755	23,700	-
2019-04-11		63.150	63.390	62.580	63.100	-0.070	-0.1	234,700	14,816,709	17,300	-
2019-04-10		62.900	63.430	62.520	63.170	0.540	0.9	190,800	11,989,139	15,400	-
2019-04-09		62.050	62.730	62.050	62.630	0.330	0.5	294,000	18,328,875	60,400	-
2019-04-08		63.470	63.470	62.000	62.300	-0.880	-1.4	234,000	14,630,478	9,700	-
2019-04-05		62.990	63.500	62.990	63.180	-0.090	-0.1	173,900	10,997,706	12,689	-
2019-04-04		63.930	63.930	62.890	63.270	-0.680	-1.1	136,400	8,637,789	13,190	-
2019-04-03		63.550	63.950	63.050	63.950	0.720	1.1	169,100	10,770,323	17,400	-
2019-04-02		62.710	63.450	62.410	63.230	0.380	0.6	193,300	12,163,247	11,166	-
2019-04-01		62.200	63.030	62.170	62.850	0.490	0.8	167,300	10,462,101	10,600	-
2019-03-29		64.150	64.340	62.360	62.360	-2.050	-3.2	405,100	25,477,751	90,575	-
2019-03-28		64.950	64.980	64.190	64.410	0.010	-	203,600	13,120,812	105,336	-
2019-03-27		64.900	64.980	63.860	64.400	-0.400	-0.6	220,200	14,213,554	22,200	-
2019-03-26		64.040	65.290	64.020	64.800	0.760	1.2	227,200	14,698,720	32,833	-
2019-03-25		63.200	64.040	63.200	64.040	-0.110	-0.2	140,300	8,933,753	5,935	-
2019-03-22		63.600	64.400	63.600	64.150	0.450	0.7	294,300	18,833,205	32,423	-
2019-03-21		63.420	63.720	63.350	63.700	0.430	0.7	207,900	13,217,320	10,200	-
2019-03-20		63.440	63.490	62.590	63.270	-	-	332,700	21,041,990	19,400	-
2019-03-19		63.680	63.680	63.150	63.270	-0.580	-0.9	183,400	11,620,371	11,700	-
2019-03-18		63.900	63.900	63.320	63.850	-0.150	-0.2	213,600	13,593,502	4,600	-
2019-03-15	XD	64.980	65.170	64.000	64.000	-0.840	-1.3	379,400	24,347,494	14,355	-
2019-03-14	XD	66.030	66.130	64.550	64.840	-2.360	-3.5	330,800	21,552,557	41,150	-
2019-03-13	CD	66.910	67.300	66.500	67.200	0.130	0.2	209,300	14,028,706	39,600	-
2019-03-12	CD	66.500	67.210	66.500	67.070	0.650	1.0	80,500	5,387,324	26,751	-
2019-03-11	CD	66.300	66.680	66.100	66.420	0.120	0.2	99,000	6,572,702	37,530	-
2019-03-08	CD	66.330	66.500	66.000	66.300	-0.690	-1.0	248,700	16,499,066	22,320	-
2019-03-07	CD	66.990	67.490	66.410	66.990	0.640	1.0	318,200	21,280,131	49,500	-
2019-03-06	CD	67.640	67.780	66.350	66.350	-1.390	-2.1	244,500	16,315,138	21,500	-
2019-03-05	CD	68.520	68.660	67.560	67.740	-0.790	-1.2	281,500	19,121,941	35,135	-
2019-03-04	CD	67.380	68.530	67.380	68.530	0.120	0.2	190,026	12,947,222	27,350	-
2019-03-01	CD	69.010	69.300	67.500	68.410	-0.150	-0.2	306,523	20,957,296	40,699	-
2019-02-28		70.500	70.930	68.160	68.560	-2.670	-3.7	377,000	25,989,570	60,990	-
2019-02-27		69.900	71.430	69.640	71.230	1.370	2.0	298,800	21,237,360	98,810	-
2019-02-26		69.330	69.990	69.200	69.860	-0.040	-0.1	290,900	20,300,722	29,300	-
2019-02-25		71.030	71.240	69.560	69.900	-1.310	-1.8	247,200	17,368,464	39,800	-
2019-02-22		71.380	71.490	70.960	71.210	0.270	0.4	97,900	6,979,421	22,800	-

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