Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 41.700
-0.300 / -0.71%

Share Price as of: 2020-07-09 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
2020-07-09	42.050	42.050	41.570	41.700	-0.300	-0.7	282,900	11,804,469	39,146	-
2020-07-08	42.490	42.490	41.890	42.000	-0.500	-1.2	314,500	13,215,848	4,500	-
2020-07-07	42.100	42.600	42.000	42.500	0.400	1.0	198,000	8,400,011	18,400	-
2020-07-06	41.620	42.140	41.620	42.100	0.250	0.6	151,900	6,388,946	7,300	-
2020-07-03	41.710	42.100	41.500	41.850	0.070	0.2	334,500	13,996,168	35,300	-
2020-07-02	41.200	41.890	41.200	41.780	-0.320	-0.8	404,600	16,832,148	13,800	-
2020-07-01	41.410	42.100	41.020	42.100	0.360	0.9	431,200	17,943,117	71,547	-
2020-06-30	41.970	42.120	41.410	41.740	-0.310	-0.7	466,800	19,486,336	30,800	-
2020-06-29	42.010	42.250	41.770	42.050	-0.050	-0.1	126,800	5,332,747	9,589	-
2020-06-26	42.190	42.230	41.540	42.100	0.120	0.3	242,100	10,160,808	27,300	-
2020-06-25	41.130	42.080	41.070	41.980	0.320	0.8	353,600	14,753,457	25,000	-
2020-06-24	41.300	41.820	40.700	41.660	0.160	0.4	830,500	34,285,685	173,100	-
2020-06-23	42.300	42.620	40.550	41.500	-1.860	-4.3	932,642	38,867,725	42,766	-
2020-06-22	43.390	43.730	42.770	43.360	-0.130	-0.3	172,900	7,513,238	8,500	-
2020-06-19	44.010	44.150	42.860	43.490	-1.070	-2.4	718,500	31,189,180	159,177	-
2020-06-18	42.670	44.560	42.320	44.560	1.310	3.0	838,000	36,131,927	71,310	-
2020-06-17	42.810	43.280	42.620	43.250	0.640	1.5	361,500	15,486,015	36,673	-
2020-06-16	43.100	43.230	42.300	42.610	-0.500	-1.2	360,100	15,358,725	75,300	-
2020-06-15	44.000	44.000	42.500	43.110	-0.850	-1.9	573,700	24,898,939	59,222	-
2020-06-12	42.860	44.260	42.220	43.960	0.370	0.8	1,164,100	50,815,122	112,169	-
2020-06-11	45.160	45.790	43.330	43.590	-2.220	-4.8	559,300	24,780,966	53,900	-
2020-06-10	46.200	46.300	45.470	45.810	-0.190	-0.4	313,400	14,338,395	37,730	-
2020-06-09	46.210	46.340	45.640	46.000	0.350	0.8	656,100	30,149,403	79,130	-
2020-06-08	46.000	46.150	45.500	45.650	1.150	2.6	841,400	38,351,069	47,512	-
2020-06-05	42.490	44.740	42.490	44.500	2.010	4.7	652,600	28,354,920	51,485	-
2020-06-04	43.000	43.030	42.090	42.490	0.420	1.0	919,500	39,115,220	39,583	-
2020-06-03	42.580	42.800	40.800	42.070	-0.450	-1.1	575,400	24,195,867	54,000	-
2020-06-02	40.760	42.660	39.990	42.520	1.250	3.0	381,200	15,937,419	84,433	-
2020-06-01	40.150	41.690	40.010	41.270	1.120	2.8	526,050	21,467,914	213,800	-
2020-05-29	40.000	40.490	39.850	40.150	0.150	0.4	1,586,486	63,693,523	396,600	-
2020-05-28	40.190	40.760	39.930	40.000	0.110	0.3	666,800	26,757,759	230,235	-
2020-05-27	40.040	41.200	39.660	39.890	-1.010	-2.5	560,200	22,385,491	59,886	-
2020-05-26	41.020	41.480	40.660	40.900	0.010	-	898,000	36,823,038	28,582	-
2020-05-22	42.760	42.910	40.640	40.890	-1.780	-4.2	432,400	18,029,423	61,541	-
2020-05-21	43.090	43.360	42.160	42.670	-0.150	-0.4	270,300	11,531,138	41,200	-
2020-05-20	44.000	44.100	42.690	42.820	-1.070	-2.4	557,400	24,197,888	42,700	-
2020-05-19	44.290	44.880	43.700	43.890	-0.090	-0.2	368,604	16,292,625	61,040	-
2020-05-18	44.320	44.350	43.860	43.980	-0.180	-0.4	172,500	7,616,137	52,525	-
2020-05-15	43.800	44.880	43.560	44.160	0.340	0.8	594,400	26,204,005	86,200	-
2020-05-14	44.000	44.580	43.700	43.820	-0.780	-1.7	412,800	18,271,022	37,100	-
2020-05-13	43.900	44.680	43.750	44.600	0.410	0.9	242,600	10,775,887	48,271	-
2020-05-12	43.810	44.400	43.710	44.190	0.130	0.3	262,700	11,586,898	37,800	-
2020-05-11	44.300	44.710	43.930	44.060	-1.440	-3.2	267,700	11,847,952	59,271	-

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