Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 58.010
-0.990 / -1.68%

Share Price as of: 2021-08-04 17:16

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
2021-08-04	CD	59.020	59.250	58.010	58.010	-0.990	-1.7	198,900	11,616,057	19,600	-
2021-08-03	CD	59.440	59.560	58.740	59.000	-0.790	-1.3	227,600	13,458,184	51,900	-
2021-08-02	CD	59.490	60.190	59.490	59.790	0.350	0.6	389,600	23,324,573	30,100	-
2021-07-30	CD	60.000	60.340	59.300	59.440	-1.240	-2.0	430,200	25,723,483	24,700	-
2021-07-29		60.500	61.090	60.020	60.680	0.280	0.5	230,800	13,989,594	37,280	-
2021-07-28		61.000	61.500	60.400	60.400	-1.500	-2.4	263,300	15,981,472	50,770	-
2021-07-27		62.190	62.690	61.130	61.900	-0.250	-0.4	215,700	13,357,896	56,710	-
2021-07-26		62.800	63.240	62.010	62.150	-0.440	-0.7	132,400	8,266,285	35,449	-
2021-07-23		62.100	63.280	62.100	62.590	0.390	0.6	143,500	8,992,445	40,600	-
2021-07-22		61.410	62.950	61.410	62.200	0.700	1.1	333,800	20,774,108	43,127	-
2021-07-21		61.200	61.970	61.200	61.500	0.270	0.4	452,300	27,871,937	63,100	-
2021-07-19		63.200	63.590	61.100	61.230	-2.170	-3.4	350,700	21,684,211	49,258	-
2021-07-16		63.110	63.950	63.010	63.400	0.290	0.5	127,000	8,063,286	21,600	-
2021-07-15		63.550	64.050	63.030	63.110	-0.190	-0.3	536,000	34,042,036	27,886	-
2021-07-14		63.550	64.490	63.270	63.300	-0.190	-0.3	196,600	12,495,394	23,400	-
2021-07-13		63.750	64.510	63.490	63.490	-0.290	-0.5	269,300	17,196,847	22,900	-
2021-07-12		64.220	64.220	63.540	63.780	-0.150	-0.2	319,300	20,397,545	37,436	-
2021-07-09		64.400	64.400	63.700	63.930	-1.240	-1.9	315,600	20,186,762	47,104	-
2021-07-08		64.780	65.270	64.550	65.170	0.410	0.6	226,800	14,738,461	59,102	-
2021-07-07		63.300	64.760	63.270	64.760	1.230	1.9	325,200	20,960,043	106,803	-
2021-07-06		63.870	64.150	63.360	63.530	-0.420	-0.7	139,800	8,904,689	28,300	-
2021-07-05		63.300	63.950	63.210	63.950	0.750	1.2	110,400	7,046,072	50,706	-
2021-07-02		63.200	63.480	63.100	63.200	-	-	279,500	17,686,187	51,200	-
2021-07-01		63.410	63.920	63.200	63.200	-0.720	-1.1	312,800	19,809,094	76,732	-
2021-06-30		63.350	65.510	63.350	63.920	0.770	1.2	714,961	45,833,376	180,591	-
2021-06-29		63.270	64.200	63.150	63.150	-0.120	-0.2	383,000	24,278,285	61,929	-
2021-06-28		63.720	63.720	63.270	63.270	-0.750	-1.2	173,900	11,023,535	53,301	-
2021-06-25		63.720	64.250	63.630	64.020	0.090	0.1	586,400	37,527,155	34,648	-
2021-06-24		63.790	64.150	63.650	63.930	-0.030	-	200,400	12,814,205	31,400	-
2021-06-23		63.300	64.390	63.090	63.960	0.680	1.1	241,500	15,408,649	53,600	-
2021-06-22		63.300	63.450	63.090	63.280	0.110	0.2	348,500	22,047,075	53,400	-
2021-06-21		63.110	63.420	63.020	63.170	-1.610	-2.5	243,700	15,392,155	47,127	-
2021-06-18		62.230	64.780	62.230	64.780	1.940	3.1	704,800	45,282,881	197,300	-
2021-06-17		62.760	62.960	62.340	62.840	0.380	0.6	175,500	11,016,257	44,300	-
2021-06-16		62.550	62.920	62.000	62.460	-0.120	-0.2	215,900	13,515,204	30,500	-
2021-06-15		62.800	63.250	62.500	62.580	-0.190	-0.3	280,200	17,590,971	43,600	-
2021-06-14		62.900	63.010	62.720	62.770	0.140	0.2	88,500	5,562,624	25,600	-
2021-06-11		62.630	63.010	62.520	62.630	0.200	0.3	180,100	11,297,235	39,315	-
2021-06-10		62.720	63.210	62.430	62.430	-0.320	-0.5	288,800	18,100,789	44,200	-
2021-06-09		63.230	63.610	62.750	62.750	-0.370	-0.6	228,000	14,366,958	24,500	-
2021-06-08		63.440	63.940	62.920	63.120	-0.810	-1.3	324,400	20,547,347	46,900	-
2021-06-07		63.000	64.070	62.950	63.930	0.730	1.2	227,700	14,541,218	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

FTSE ST Indices & STI Constituents Share Price

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