Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 62.000
-0.500 / -0.80%

Share Price as of: 2018-06-19 17:06

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
2018-06-19	62.610	62.770	61.510	62.000	-0.500	-0.8	298,700	18,574,342	46,491	-
2018-06-18	62.630	62.820	62.350	62.500	-0.240	-0.4	262,401	16,401,940	46,500	-
2018-06-14	62.220	62.800	62.200	62.740	0.540	0.9	419,500	26,283,664	29,200	-
2018-06-13	62.620	62.840	62.200	62.200	-0.350	-0.6	192,850	12,045,592	41,304	-
2018-06-12	62.590	62.950	62.300	62.550	-0.040	-0.1	141,800	8,879,840	28,800	-
2018-06-11	62.570	62.640	62.400	62.590	0.180	0.3	157,600	9,848,650	15,800	-
2018-06-08	62.390	62.670	62.150	62.410	-0.280	-0.4	167,200	10,425,616	45,700	-
2018-06-07	63.290	63.370	62.310	62.690	-0.010	-	157,800	9,918,406	32,600	-
2018-06-06	62.700	63.260	62.480	62.700	0.560	0.9	262,000	16,473,364	47,500	-
2018-06-05	62.470	62.550	61.630	62.140	-0.050	-0.1	246,000	15,294,514	58,521	-
2018-06-04	62.390	62.900	61.710	62.190	-0.090	-0.1	205,800	12,812,352	51,552	-
2018-06-01	62.550	63.900	62.170	62.280	-0.160	-0.3	280,226	17,489,023	86,226	-
2018-05-31	64.870	64.870	62.220	62.440	-1.890	-2.9	1,633,800	102,696,615	298,843	-
2018-05-30	64.500	65.110	63.660	64.330	-1.180	-1.8	423,200	27,249,600	95,291	-
2018-05-28	65.200	65.980	64.570	65.510	1.040	1.6	153,400	10,055,530	64,151	-
2018-05-25	64.350	64.900	64.050	64.470	-0.330	-0.5	131,700	8,498,318	43,000	-
2018-05-24	64.380	65.000	64.030	64.800	0.120	0.2	261,410	16,889,396	86,600	-
2018-05-23	65.120	65.120	64.350	64.680	-0.190	-0.3	319,000	20,710,809	90,400	-
2018-05-22	62.890	65.000	62.810	64.870	1.970	3.1	251,400	16,182,000	123,600	-
2018-05-21	62.700	63.450	62.280	62.900	0.450	0.7	129,500	8,150,820	61,000	-
2018-05-18	61.970	62.650	61.760	62.450	0.650	1.1	253,900	15,818,733	86,140	-
2018-05-17	62.030	62.500	61.690	61.800	-0.420	-0.7	132,500	8,220,319	60,600	-
2018-05-16	62.300	62.900	61.960	62.220	-0.200	-0.3	301,330	18,827,653	78,200	-
2018-05-15	62.400	62.820	62.190	62.420	0.620	1.0	168,300	10,525,732	64,675	-
2018-05-14	61.000	61.800	60.810	61.800	0.900	1.5	180,400	11,074,336	67,900	-
2018-05-11	61.880	62.150	60.750	60.900	-0.430	-0.7	162,700	9,949,377	81,100	-
2018-05-10	61.400	61.410	60.720	61.330	0.370	0.6	180,300	11,022,203	31,500	-
2018-05-09	60.970	61.290	60.610	60.960	0.090	0.1	217,300	13,245,707	25,800	-
2018-05-08	60.500	61.230	60.210	60.870	0.570	0.9	169,500	10,299,361	50,100	-
2018-05-07	60.550	60.830	59.890	60.300	0.110	0.2	188,800	11,398,485	68,200	-
2018-05-04	60.060	60.280	59.750	60.190	0.170	0.3	264,100	15,851,307	27,100	-
2018-05-03	60.750	61.230	59.930	60.020	-0.730	-1.2	281,200	16,928,684	21,000	-
2018-05-02	60.500	61.250	60.180	60.750	0.020	-	403,700	24,486,470	44,000	-
2018-04-30	60.760	61.060	60.540	60.730	0.270	0.4	116,500	7,081,681	22,800	-
2018-04-27	61.500	61.690	59.830	60.460	-1.170	-1.9	357,900	21,811,009	9,400	-
2018-04-26	61.550	61.770	61.260	61.630	0.120	0.2	198,300	12,200,389	33,200	-
2018-04-25	61.560	61.590	61.480	61.510	0.010	-	83,200	5,117,693	20,600	-
2018-04-24	61.500	61.600	61.000	61.500	-	-	203,000	12,480,410	30,600	-
2018-04-23	61.500	61.610	61.300	61.500	-0.460	-0.7	212,200	13,050,775	34,200	-
2018-04-20	61.480	61.960	61.030	61.960	0.390	0.6	297,500	18,290,651	37,900	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price