Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 57.760
+2.260 / +4.07%

Share Price as of: 2022-05-27 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
2022-05-27	57.270	57.800	56.420	57.760	2.260	4.1	236,900	13,605,838	82,821	-
2022-05-26	56.750	58.940	55.370	55.500	0.500	0.9	368,800	20,904,848	68,534	-
2022-05-25	55.840	56.720	55.000	55.000	-0.840	-1.5	271,900	15,108,599	40,700	-
2022-05-24	55.580	56.750	54.980	55.840	0.870	1.6	202,700	11,320,538	51,200	-
2022-05-23	55.000	55.900	54.330	54.970	-0.640	-1.2	224,500	12,317,661	16,200	-
2022-05-20	53.800	55.610	53.650	55.610	2.350	4.4	220,800	12,137,424	49,146	-
2022-05-19	52.990	53.430	52.530	53.260	-0.390	-0.7	166,900	8,858,527	55,011	-
2022-05-18	53.000	53.790	53.000	53.650	0.650	1.2	205,808	11,013,027	29,310	-
2022-05-17	52.500	53.750	52.100	53.000	0.910	1.7	236,800	12,534,565	17,755	-
2022-05-13	52.190	52.300	51.590	52.090	0.810	1.6	141,600	7,371,323	45,500	-
2022-05-12	51.660	52.230	51.060	51.280	-1.670	-3.2	240,700	12,435,356	134,100	-
2022-05-11	52.880	53.440	52.260	52.950	-0.640	-1.2	315,610	16,648,895	55,564	-
2022-05-10	53.820	54.300	53.580	53.590	-0.530	-1.0	272,200	14,637,197	47,401	-
2022-05-09	54.150	54.360	53.710	54.120	0.150	0.3	175,000	9,468,693	29,251	-
2022-05-06	53.970	54.170	53.460	53.970	-0.500	-0.9	246,700	13,289,755	41,472	-
2022-05-05	53.500	54.510	53.500	54.470	0.970	1.8	175,900	9,532,454	32,145	-
2022-05-04	53.410	53.710	52.120	53.500	0.370	0.7	340,600	18,181,011	71,500	-
2022-04-29	56.200	56.200	53.130	53.130	-2.790	-5.0	570,000	30,571,655	42,488	-
2022-04-28	55.110	57.000	55.110	55.920	1.110	2.0	150,400	8,427,559	31,700	-
2022-04-27	54.300	55.260	53.930	54.810	0.710	1.3	151,300	8,254,805	37,904	-
2022-04-26	54.600	54.980	54.100	54.100	-0.770	-1.4	147,100	7,996,984	21,200	-
2022-04-25	55.000	55.400	54.860	54.870	-0.520	-0.9	104,300	5,737,826	17,600	-
2022-04-22	55.210	55.730	55.200	55.390	-0.110	-0.2	71,800	3,974,858	9,818	-
2022-04-21	55.240	55.940	55.240	55.500	-0.570	-1.0	193,300	10,740,790	16,108	-
2022-04-20	56.080	56.720	55.820	56.070	0.040	0.1	89,500	5,029,881	23,166	-
2022-04-19	55.800	56.340	55.580	56.030	0.490	0.9	150,300	8,425,462	40,540	-
2022-04-18	56.890	56.890	55.420	55.540	-1.050	-1.9	63,800	3,552,237	11,600	-
2022-04-14	57.350	57.360	56.560	56.590	0.390	0.7	154,200	8,762,361	36,988	-
2022-04-13	55.730	56.590	55.730	56.200	0.180	0.3	77,500	4,359,604	28,488	-
2022-04-12	56.410	56.960	55.830	56.020	-0.180	-0.3	200,400	11,265,423	43,641	-
2022-04-11	56.600	56.620	55.640	56.200	-0.650	-1.1	83,100	4,663,078	8,825	-
2022-04-08	57.060	57.190	56.500	56.850	-0.070	-0.1	124,500	7,074,541	23,599	-
2022-04-07	55.600	57.180	55.600	56.920	-0.250	-0.4	185,000	10,478,406	27,200	-
2022-04-06	56.560	57.900	56.560	57.170	0.310	0.5	191,900	10,967,670	20,127	-
2022-04-05	56.910	57.510	56.610	56.860	-0.340	-0.6	98,500	5,607,897	11,787	-
2022-04-04	56.860	57.680	56.800	57.200	0.090	0.2	111,600	6,378,502	23,263	-
2022-04-01	55.890	57.410	55.130	57.110	2.110	3.8	238,500	13,580,877	40,830	-
2022-03-31	56.750	57.500	55.000	55.000	-1.980	-3.5	407,000	22,593,865	12,306	-
2022-03-30	59.050	59.050	56.780	56.980	-2.140	-3.6	284,800	16,315,337	29,165	-
2022-03-29	57.990	59.120	57.690	59.120	1.660	2.9	107,800	6,330,484	29,200	-

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 |

SGX Market |

Stock / REIT Search

FTSE ST Indices & STI Constituents Share Price

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

NEW:
Alpina (SGX:ZXY)
LS 2 Holdings (SGX:ENV)
Oiltek International (SGX:HQU)
iWOW Technology (SGX:NXR)
Yangzijiang Financial (SGX:YF8)
LHN Logistics (SGX:GIH)
5E Resources (SGX:NLC)
NIO Inc. (SGX:NIO)