Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 48.960
+0.820 / +1.70%

Share Price as of: 2020-04-03 17:16

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
2020-04-03		48.960	49.140	48.330	48.960	0.820	1.7	467,700	22,850,397	74,500	-
2020-04-02		48.000	49.300	47.000	48.140	-0.610	-1.3	465,000	22,159,481	75,108	-
2020-04-01		49.990	49.990	48.220	48.750	-1.250	-2.5	536,800	26,207,474	73,200	-
2020-03-31		48.500	50.000	48.090	50.000	3.000	6.4	402,834	20,015,120	73,651	-
2020-03-30		47.410	48.720	46.000	47.000	-1.740	-3.6	607,400	28,593,894	100,121	-
2020-03-27		48.350	49.300	47.850	48.740	1.240	2.6	574,500	27,470,347	68,250	-
2020-03-26		47.550	47.550	45.060	47.500	2.210	4.9	514,700	24,019,774	76,000	-
2020-03-25		46.350	47.500	44.590	45.290	-0.260	-0.6	580,200	26,656,449	154,051	-
2020-03-24		47.690	49.440	44.160	45.550	-1.200	-2.6	982,300	44,848,276	181,840	-
2020-03-23		47.350	50.020	42.590	46.750	-5.690	-10.9	645,300	29,425,374	191,520	-
2020-03-20	XD	46.000	55.680	46.000	52.440	5.780	12.4	752,600	37,145,627	118,240	-
2020-03-19	XD	49.270	52.420	46.460	46.660	-3.560	-7.1	571,600	27,378,677	157,100	-
2020-03-18	CD	51.610	55.030	49.230	50.220	-0.020	-	937,218	49,009,929	119,940	-
2020-03-17	CD	49.880	52.520	49.560	50.240	0.910	1.8	479,800	24,358,644	138,000	-
2020-03-16	CD	50.380	52.570	49.000	49.330	-3.700	-7.0	534,600	26,749,835	195,200	-
2020-03-13	CD	47.640	53.500	46.210	53.030	3.530	7.1	533,200	26,624,812	232,100	-
2020-03-12	CD	49.950	50.580	47.980	49.500	-0.150	-0.3	495,500	24,312,719	215,600	-
2020-03-11	CD	48.900	50.960	48.800	49.650	1.150	2.4	444,700	22,217,948	139,200	-
2020-03-10	CD	49.650	50.240	47.860	48.500	-1.620	-3.2	502,100	24,447,340	141,987	-
2020-03-09	CD	51.980	51.980	50.000	50.120	-2.270	-4.3	251,000	12,684,047	65,800	-
2020-03-06	CD	52.460	52.980	51.010	52.390	-0.040	-0.1	200,200	10,460,097	42,042	-
2020-03-05		52.380	53.300	52.120	52.430	0.210	0.4	262,600	13,804,711	98,300	-
2020-03-04		52.000	53.110	51.780	52.220	-0.240	-0.5	359,300	18,836,166	98,187	-
2020-03-03		53.000	53.190	52.160	52.460	-0.640	-1.2	445,000	23,397,342	92,000	-
2020-03-02		54.640	54.650	53.060	53.100	-1.300	-2.4	285,600	15,265,627	45,000	-
2020-02-28		55.000	55.000	53.820	54.400	-1.520	-2.7	489,700	26,601,347	139,300	-
2020-02-27		56.110	57.000	55.730	55.920	-0.270	-0.5	260,400	14,598,774	115,400	-
2020-02-26		56.350	56.770	56.010	56.190	-0.910	-1.6	138,600	7,805,420	52,600	-
2020-02-25		57.000	58.400	56.370	57.100	-0.090	-0.2	316,600	18,141,281	104,600	-
2020-02-24		57.320	57.690	56.840	57.190	-0.630	-1.1	136,000	7,782,779	76,600	-
2020-02-21		58.000	58.070	57.720	57.820	-0.180	-0.3	198,900	11,522,075	82,345	-
2020-02-20		58.000	58.100	57.820	58.000	-0.110	-0.2	206,100	11,943,869	45,100	-
2020-02-19		58.020	58.150	57.850	58.110	0.110	0.2	168,385	9,770,155	74,393	-
2020-02-18		58.000	58.070	57.010	58.000	-	-	191,500	11,087,461	90,600	-
2020-02-17		58.000	58.170	57.950	58.000	-0.070	-0.1	59,800	3,469,598	20,700	-
2020-02-14		58.000	58.790	57.900	58.070	-0.040	-0.1	128,900	7,493,172	53,600	-
2020-02-13		58.040	58.190	58.000	58.110	0.100	0.2	125,900	7,309,435	33,600	-
2020-02-12		58.200	58.300	57.910	58.010	0.010	-	220,600	12,800,595	120,300	-
2020-02-11		57.300	58.170	57.210	58.000	-0.430	-0.7	157,000	9,081,094	64,900	-
2020-02-10		56.030	58.430	56.030	58.430	0.430	0.7	302,500	17,493,814	106,900	-
2020-02-07		58.400	58.400	57.380	58.000	-0.700	-1.2	289,400	16,753,762	147,600	-
2020-02-06		58.170	58.700	57.910	58.700	0.530	0.9	163,700	9,546,273	95,500	-
2020-02-05		57.950	58.200	57.710	58.170	0.870	1.5	180,700	10,478,490	116,000	-
2020-02-04		57.960	57.960	56.930	57.300	0.790	1.4	279,100	15,981,612	141,400	-

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