Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 56.210
+0.210 / +0.38%

Share Price as of: 2021-01-20 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
2021-01-20	56.060	56.400	55.990	56.210	0.210	0.4	181,000	10,156,443	44,357	-
2021-01-19	56.190	56.710	56.000	56.000	-0.300	-0.5	172,500	9,697,123	21,906	-
2021-01-18	56.800	57.280	56.290	56.300	-0.690	-1.2	83,000	4,695,095	21,800	-
2021-01-15	56.060	57.440	56.060	56.990	0.790	1.4	234,500	13,302,596	60,000	-
2021-01-14	56.190	57.150	55.970	56.200	-0.150	-0.3	358,300	20,212,263	112,300	-
2021-01-13	56.740	57.290	56.060	56.350	-0.650	-1.1	450,200	25,515,494	35,500	-
2021-01-12	57.020	57.940	57.000	57.000	-0.680	-1.2	244,100	13,960,689	42,358	-
2021-01-11	57.000	58.400	57.000	57.680	0.160	0.3	940,352	54,003,502	44,856	-
2021-01-08	56.400	57.710	56.000	57.520	1.340	2.4	258,400	14,725,107	54,900	-
2021-01-07	56.400	56.530	55.840	56.180	-0.210	-0.4	195,100	10,959,888	50,900	-
2021-01-06	56.000	56.500	56.000	56.390	-0.250	-0.4	198,700	11,180,142	15,655	-
2021-01-05	55.750	56.640	55.500	56.640	0.640	1.1	2,558,200	143,342,698	42,400	-
2021-01-04	55.700	56.210	55.620	56.000	-	-	195,475	10,941,180	35,100	-
2020-12-31	55.840	56.260	55.840	56.000	-0.090	-0.2	160,100	8,967,589	11,100	-
2020-12-30	55.700	56.250	55.670	56.090	0.390	0.7	200,400	11,216,336	27,200	-
2020-12-29	55.500	55.790	55.200	55.700	0.350	0.6	214,400	11,916,726	16,300	-
2020-12-28	55.820	55.930	54.890	55.350	-0.170	-0.3	99,300	5,505,784	8,400	-
2020-12-24	54.800	55.820	54.800	55.520	0.510	0.9	136,000	7,544,529	31,300	-
2020-12-23	54.500	55.340	54.350	55.010	0.020	-	312,100	17,162,075	41,900	-
2020-12-22	55.500	55.510	54.600	54.990	-1.010	-1.8	380,100	20,932,136	70,040	-
2020-12-21	55.870	56.290	55.450	56.000	-0.240	-0.4	337,600	18,892,565	46,000	-
2020-12-18	56.000	56.570	55.990	56.240	0.140	0.2	568,500	31,944,266	45,820	-
2020-12-17	56.000	56.210	55.550	56.100	0.040	0.1	253,200	14,184,633	69,745	-
2020-12-16	56.280	56.990	56.060	56.060	-0.540	-1.0	353,900	19,936,840	78,100	-
2020-12-15	56.700	57.200	56.260	56.600	0.650	1.2	339,400	19,247,846	62,544	-
2020-12-14	55.420	56.680	55.210	55.950	0.450	0.8	236,100	13,218,351	82,750	-
2020-12-11	55.300	57.500	55.300	55.500	0.940	1.7	597,400	33,562,862	59,300	-
2020-12-10	55.030	55.370	54.040	54.560	-0.510	-0.9	436,200	23,879,315	48,500	-
2020-12-09	54.920	55.370	54.880	55.070	-0.010	-	319,000	17,572,758	46,100	-
2020-12-08	54.260	55.490	54.260	55.080	0.520	1.0	367,000	20,247,444	94,900	-
2020-12-07	53.500	54.870	53.500	54.560	0.430	0.8	251,600	13,730,361	35,960	-
2020-12-04	53.670	54.390	53.370	54.130	-0.590	-1.1	217,200	11,710,896	37,427	-
2020-12-03	53.460	54.910	53.460	54.720	0.660	1.2	314,200	17,019,624	51,500	-
2020-12-02	54.000	54.060	52.690	54.060	-0.460	-0.8	289,200	15,504,062	78,600	-
2020-12-01	53.330	54.880	53.320	54.520	1.450	2.7	333,600	18,183,228	82,500	-
2020-11-30	53.000	54.600	52.710	53.070	0.170	0.3	1,432,800	76,252,039	323,052	-
2020-11-27	53.750	53.920	52.240	52.900	-1.090	-2.0	658,400	34,844,136	40,100	-
2020-11-26	54.380	54.380	53.340	53.990	-0.430	-0.8	163,700	8,815,629	66,081	-
2020-11-25	54.300	55.000	53.900	54.420	-0.430	-0.8	448,800	24,465,049	105,200	-
2020-11-24	54.000	54.850	53.920	54.850	0.650	1.2	351,200	19,136,970	104,000	-
2020-11-23	53.790	54.870	53.480	54.200	0.520	1.0	343,000	18,563,897	161,000	-
2020-11-20	51.130	53.800	51.030	53.680	2.460	4.8	535,700	28,268,852	86,500	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price