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