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