Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 64.910
-0.840 / -1.28%

Share Price as of: 2018-08-17 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
2018-08-17	XD	65.500	65.730	64.700	64.910	-0.840	-1.3	190,400	12,387,591	36,700	-
2018-08-16	XD	65.500	66.190	65.070	65.750	0.080	0.1	215,700	14,145,377	41,400	-
2018-08-15	XD	65.800	65.980	65.210	65.670	-0.230	-0.3	202,400	13,289,230	62,100	-
2018-08-14	CD	66.010	66.210	65.740	65.900	-0.310	-0.5	354,100	23,367,523	51,500	-
2018-08-13	CD	66.100	66.480	65.920	66.210	0.110	0.2	182,900	12,089,916	30,200	-
2018-08-10	CD	65.900	66.270	65.090	66.100	-0.250	-0.4	220,600	14,550,471	35,975	-
2018-08-08	CD	66.980	66.980	66.010	66.350	-0.350	-0.5	116,200	7,723,540	20,400	-
2018-08-07	CD	66.500	66.820	66.350	66.700	-0.030	-	87,300	5,816,839	44,900	-
2018-08-06	CD	66.350	66.770	66.200	66.730	0.180	0.3	80,800	5,371,573	44,700	-
2018-08-03	CD	66.890	66.910	66.220	66.550	-0.210	-0.3	220,100	14,635,403	84,909	-
2018-08-02	CD	66.500	66.870	66.270	66.760	0.020	-	134,800	8,979,440	41,100	-
2018-08-01	CD	66.500	66.980	66.350	66.740	-0.760	-1.1	245,400	16,378,140	95,013	-
2018-07-31	CD	65.550	67.790	65.420	67.500	1.230	1.9	360,300	24,013,194	133,600	-
2018-07-30	CD	66.190	66.430	65.990	66.270	0.080	0.1	112,700	7,457,251	41,769	-
2018-07-27		66.200	66.200	65.750	66.190	-0.110	-0.2	179,500	11,841,762	54,900	-
2018-07-26		65.810	66.460	65.660	66.300	0.090	0.1	103,500	6,836,918	11,700	-
2018-07-25		66.900	66.900	65.970	66.210	0.130	0.2	167,400	11,084,443	42,200	-
2018-07-24		66.250	66.940	65.500	66.080	-0.070	-0.1	78,300	5,184,219	22,900	-
2018-07-23		66.360	66.430	65.860	66.150	0.090	0.1	54,100	3,583,330	16,037	-
2018-07-20		65.320	66.060	64.660	66.060	0.560	0.9	149,700	9,805,103	44,700	-
2018-07-19		64.880	65.740	64.630	65.500	0.890	1.4	105,900	6,919,622	22,000	-
2018-07-18		64.500	64.870	64.440	64.610	-0.390	-0.6	188,300	12,166,501	8,825	-
2018-07-17		64.640	65.000	63.890	65.000	0.330	0.5	180,000	11,626,865	35,300	-
2018-07-16		64.900	64.900	63.940	64.670	-0.230	-0.4	138,800	8,975,103	7,341	-
2018-07-13		64.690	64.900	64.420	64.900	0.430	0.7	155,100	10,042,465	5,000	-
2018-07-12		64.500	64.680	64.310	64.470	-0.320	-0.5	120,500	7,769,043	11,400	-
2018-07-11		64.190	64.800	63.870	64.790	0.280	0.4	179,100	11,536,433	15,300	-
2018-07-10		63.600	64.920	63.600	64.510	1.210	1.9	146,928	9,436,583	35,800	-
2018-07-09		63.780	63.780	63.100	63.300	-0.300	-0.5	152,200	9,631,090	10,850	-
2018-07-06		63.260	63.650	62.710	63.600	0.150	0.2	103,900	6,593,285	40,650	-
2018-07-05		63.210	63.530	62.870	63.450	0.150	0.2	101,800	6,430,868	21,300	-
2018-07-04		63.450	63.730	63.130	63.300	0.100	0.2	104,300	6,612,735	37,900	-
2018-07-03		63.740	63.740	63.100	63.200	-	-	178,700	11,306,738	76,100	-
2018-07-02		63.400	63.600	62.960	63.200	0.100	0.2	173,800	10,979,270	44,400	-
2018-06-29		63.000	63.470	62.650	63.100	-0.200	-0.3	228,300	14,392,713	66,900	-
2018-06-28		63.200	63.450	63.010	63.300	0.300	0.5	230,500	14,578,244	44,320	-
2018-06-27		63.000	63.020	62.660	63.000	-0.010	-	154,800	9,739,624	26,601	-
2018-06-26		62.780	63.050	62.490	63.010	0.420	0.7	239,700	15,046,101	72,600	-
2018-06-25		63.200	63.220	62.300	62.590	-0.640	-1.0	161,600	10,116,860	48,453	-
2018-06-22		63.170	63.270	62.610	63.230	0.490	0.8	255,500	16,072,377	33,117	-
2018-06-21		63.150	63.480	62.540	62.740	0.200	0.3	105,000	6,605,153	33,100	-
2018-06-20		62.000	62.600	61.990	62.540	0.540	0.9	76,400	4,767,773	12,800	-
2018-06-19		62.610	62.770	61.510	62.000	-0.500	-0.8	298,700	18,574,342	46,491	-
2018-06-18		62.630	62.820	62.350	62.500	-0.240	-0.4	262,401	16,401,940	46,500	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price