Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 64.850
+0.030 / +0.05%

Share Price as of: 2018-12-11 13:09

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
2018-12-10	64.760	65.340	64.020	64.820	-0.820	-1.2	313,400	20,391,631	92,340	-
2018-12-07	66.860	67.270	65.640	65.640	0.300	0.5	262,900	17,463,267	64,733	-
2018-12-06	66.900	66.900	64.110	65.340	-1.560	-2.3	341,600	22,295,007	24,433	-
2018-12-05	66.420	67.500	66.170	66.900	0.070	0.1	174,200	11,641,451	57,200	-
2018-12-04	67.400	67.570	66.360	66.830	-0.090	-0.1	287,800	19,300,089	52,600	-
2018-12-03	66.330	67.900	66.330	66.920	0.890	1.3	220,925	14,772,628	58,300	-
2018-11-30	65.000	66.690	64.900	66.030	1.130	1.7	779,500	51,445,925	106,526	-
2018-11-29	64.600	65.330	64.520	64.900	0.290	0.4	274,446	17,809,069	22,901	-
2018-11-28	65.200	65.280	64.460	64.610	-0.770	-1.2	262,000	16,973,504	107,300	-
2018-11-27	65.550	65.800	65.000	65.380	0.380	0.6	158,900	10,403,285	32,900	-
2018-11-26	64.030	65.000	64.030	65.000	0.460	0.7	143,300	9,266,084	11,808	-
2018-11-23	64.990	65.000	64.320	64.540	-0.290	-0.4	247,900	16,018,618	89,800	-
2018-11-22	64.500	65.290	64.340	64.830	1.310	2.1	138,500	8,976,584	87,400	-
2018-11-21	62.300	63.940	62.300	63.520	0.190	0.3	170,100	10,780,605	19,160	-
2018-11-20	62.830	63.570	62.540	63.330	-0.360	-0.6	218,300	13,803,093	47,590	-
2018-11-19	63.510	63.970	63.500	63.690	-1.910	-2.9	220,000	14,068,901	64,673	-
2018-11-16	63.510	65.650	63.220	65.600	2.700	4.3	296,600	19,264,515	139,300	-
2018-11-15	61.000	63.190	61.000	62.900	1.330	2.2	208,900	13,016,959	59,400	-
2018-11-14	61.050	61.940	61.050	61.570	-0.130	-0.2	261,300	16,078,398	87,646	-
2018-11-13	60.780	61.700	60.730	61.700	0.700	1.1	294,100	18,012,142	144,900	-
2018-11-12	59.810	61.000	59.810	61.000	0.700	1.2	116,000	7,011,775	58,000	-
2018-11-09	60.000	60.300	59.400	60.300	-0.380	-0.6	201,100	12,055,297	61,300	-
2018-11-08	58.300	60.680	58.300	60.680	2.180	3.7	236,900	14,172,449	52,300	-
2018-11-07	58.830	59.240	58.060	58.500	0.110	0.2	215,300	12,623,779	40,321	-
2018-11-05	58.550	58.610	57.810	58.390	-0.260	-0.4	151,300	8,826,775	28,200	-
2018-11-02	58.110	58.860	58.060	58.650	-0.080	-0.1	236,900	13,870,129	37,200	-
2018-11-01	58.580	59.090	57.530	58.730	1.020	1.8	163,400	9,559,004	40,300	-
2018-10-31	57.550	58.290	57.030	57.710	0.540	0.9	305,000	17,553,298	46,413	-
2018-10-30	56.660	57.460	56.650	57.170	-0.120	-0.2	194,200	11,085,356	28,400	-
2018-10-29	57.240	57.930	57.090	57.290	0.850	1.5	142,700	8,201,317	32,302	-
2018-10-26	56.560	56.780	55.800	56.440	-0.420	-0.7	167,800	9,451,578	58,500	-
2018-10-25	57.000	57.380	56.550	56.860	-1.140	-2.0	149,400	8,496,257	42,700	-
2018-10-24	58.270	58.590	57.700	58.000	-0.270	-0.5	247,300	14,378,122	76,100	-
2018-10-23	58.170	58.780	58.170	58.270	-0.610	-1.0	131,100	7,644,870	35,200	-
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	-

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 |

Stock / REIT Search

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