Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 64.230
+0.060 / +0.09%

Share Price as of: 2019-07-23 15:29

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
2019-07-22	64.650	64.730	64.020	64.170	-1.030	-1.6	164,200	10,549,376	25,239	-
2019-07-19	64.470	65.200	64.460	65.200	-0.180	-0.3	288,100	18,676,680	48,000	-
2019-07-18	63.890	65.380	63.670	65.380	1.790	2.8	240,200	15,504,936	62,700	-
2019-07-17	65.200	65.330	63.280	63.590	-1.000	-1.5	168,500	10,819,419	20,800	-
2019-07-16	63.490	64.590	63.380	64.590	0.880	1.4	111,600	7,159,679	10,400	-
2019-07-15	63.990	64.050	63.300	63.710	-0.290	-0.5	68,000	4,331,296	17,600	-
2019-07-12	63.900	64.000	63.330	64.000	0.290	0.5	128,700	8,214,836	12,500	-
2019-07-11	63.390	63.930	63.260	63.710	0.320	0.5	104,300	6,626,491	17,000	-
2019-07-10	63.750	63.930	63.170	63.390	-0.640	-1.0	180,100	11,443,956	6,400	-
2019-07-09	63.510	64.170	63.510	64.030	0.120	0.2	155,700	9,965,000	4,500	-
2019-07-08	64.750	64.770	63.250	63.910	-0.970	-1.5	148,100	9,439,946	28,600	-
2019-07-05	64.740	64.950	64.740	64.880	0.320	0.5	84,800	5,499,980	5,800	-
2019-07-04	63.880	64.730	63.880	64.560	0.780	1.2	126,500	8,137,406	6,200	-
2019-07-03	63.490	63.930	63.450	63.780	0.180	0.3	272,600	17,383,488	7,500	-
2019-07-02	63.400	63.780	63.290	63.600	0.430	0.7	296,100	18,823,418	7,500	-
2019-07-01	63.270	63.410	63.080	63.170	0.150	0.2	159,500	10,080,546	100	-
2019-06-28	64.250	64.250	62.900	63.020	-1.290	-2.0	293,900	18,575,827	25,700	-
2019-06-27	62.780	64.310	62.710	64.310	0.940	1.5	187,200	11,891,073	21,200	-
2019-06-26	63.120	63.580	62.540	63.370	-0.340	-0.5	267,800	16,941,847	17,300	-
2019-06-25	63.950	64.120	63.710	63.710	-	-	265,300	16,943,689	31,900	-
2019-06-24	63.960	63.960	63.300	63.710	-0.410	-0.6	162,700	10,338,235	12,508	-
2019-06-21	63.610	64.150	63.420	64.120	0.020	-	336,200	21,504,390	110,400	-
2019-06-20	63.100	64.390	63.060	64.100	0.490	0.8	230,500	14,663,607	12,900	-
2019-06-19	63.400	63.960	63.330	63.610	0.110	0.2	222,300	14,131,617	24,100	-
2019-06-18	62.480	63.920	62.160	63.500	0.750	1.2	155,600	9,866,657	39,300	-
2019-06-17	64.080	64.300	62.660	62.750	-2.050	-3.2	235,000	14,930,727	9,759	-
2019-06-14	65.200	65.360	64.580	64.800	-0.700	-1.1	222,000	14,420,157	32,261	-
2019-06-13	65.400	65.500	64.060	65.500	0.050	0.1	134,000	8,732,489	34,400	-
2019-06-12	65.220	65.690	64.710	65.450	-0.050	-0.1	142,800	9,337,215	31,600	-
2019-06-11	65.390	66.000	65.210	65.500	-0.900	-1.4	204,600	13,404,534	35,800	-
2019-06-10	65.990	66.690	65.350	66.400	0.630	1.0	94,600	6,272,815	36,300	-
2019-06-07	65.800	66.000	65.480	65.770	-0.080	-0.1	58,900	3,876,538	16,000	-
2019-06-06	65.000	65.980	64.080	65.850	0.660	1.0	288,200	18,821,233	83,122	-
2019-06-04	66.000	66.100	64.820	65.190	0.090	0.1	205,000	13,403,802	37,400	-
2019-06-03	63.960	65.100	63.630	65.100	0.920	1.4	155,700	10,046,221	62,700	-
2019-05-31	63.600	64.180	63.030	64.180	0.280	0.4	257,800	16,483,250	120,000	-
2019-05-30	62.810	63.900	62.720	63.900	0.840	1.3	124,100	7,869,778	52,600	-
2019-05-29	62.640	63.060	62.250	63.060	0.230	0.4	133,300	8,366,398	52,500	-
2019-05-28	61.970	63.100	61.750	62.830	1.060	1.7	728,400	45,727,772	210,100	-
2019-05-27	61.550	61.980	61.550	61.770	0.070	0.1	51,100	3,157,221	8,000	-
2019-05-24	61.560	61.980	61.210	61.700	-0.240	-0.4	117,000	7,204,541	31,268	-
2019-05-23	61.690	62.480	61.490	61.940	-1.010	-1.6	201,700	12,523,348	44,844	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO