Jardine Matheson Share Price History (SGX:J36)

SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)

USD 64.960
-0.110 / -0.17%

Share Price as of: 2021-04-14 10:08

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
2021-04-13		64.880	66.970	64.500	65.070	0.700	1.1	457,300	29,992,795	72,805	-
2021-04-12		62.410	64.750	62.410	64.370	0.130	0.2	313,753	20,052,618	35,325	-
2021-04-09		65.040	65.420	64.010	64.240	-0.760	-1.2	313,800	20,250,055	12,922	-
2021-04-08		65.800	65.990	65.000	65.000	-0.270	-0.4	291,700	19,082,831	50,142	-
2021-04-07		66.000	66.100	65.020	65.270	-0.800	-1.2	228,600	14,957,309	30,200	-
2021-04-06		67.000	67.140	65.990	66.070	-0.490	-0.7	145,900	9,680,809	35,801	-
2021-04-05		65.700	66.900	65.700	66.560	0.860	1.3	47,000	3,126,164	14,813	-
2021-04-01		66.000	66.200	65.500	65.700	0.310	0.5	388,700	25,555,802	65,800	-
2021-03-31		66.000	66.590	65.390	65.390	-0.610	-0.9	494,100	32,434,881	48,730	-
2021-03-30		67.650	67.650	66.000	66.000	-0.500	-0.8	393,700	26,232,316	74,100	-
2021-03-29		66.000	66.840	65.800	66.500	0.990	1.5	322,600	21,445,527	78,900	-
2021-03-26	XD	65.400	65.700	65.400	65.510	-0.010	-	643,200	42,140,208	83,800	-
2021-03-25	XD	65.500	65.620	65.400	65.520	-1.190	-1.8	575,000	37,664,628	99,200	-
2021-03-24	CD	66.550	66.990	66.550	66.710	0.010	-	661,400	44,123,039	82,000	-
2021-03-23	CD	66.450	66.840	66.250	66.700	-	-	418,400	27,888,765	53,600	-
2021-03-22	CD	66.630	66.960	66.300	66.700	-0.500	-0.7	327,900	21,851,642	54,500	-
2021-03-19	CD	67.000	67.990	66.980	67.200	-0.200	-0.3	735,480	49,422,036	45,719	-
2021-03-18	CD	65.090	68.880	65.090	67.400	3.200	5.0	596,200	40,307,638	163,217	-
2021-03-17	CD	65.000	65.270	64.200	64.200	-0.290	-0.4	493,970	32,011,321	120,300	-
2021-03-16	CD	65.130	66.080	64.010	64.490	-0.490	-0.8	434,600	28,180,595	63,125	-
2021-03-15	CD	65.000	65.290	64.560	64.980	-0.020	-	170,000	11,044,858	48,200	-
2021-03-12	CD	65.000	66.400	64.860	65.000	-0.570	-0.9	352,730	23,055,032	71,000	-
2021-03-11		65.010	65.570	65.010	65.570	0.810	1.3	356,900	23,312,518	41,819	-
2021-03-10		65.210	65.430	64.320	64.760	-0.440	-0.7	666,926	43,287,468	135,200	-
2021-03-09		62.000	65.800	60.500	65.200	3.200	5.2	1,148,800	74,067,414	257,834	-
2021-03-08		54.300	62.220	54.280	62.000	8.310	15.5	621,900	37,486,053	163,052	-
2021-03-05		53.330	54.180	53.020	53.690	-0.300	-0.6	246,300	13,237,337	49,900	-
2021-03-04		52.500	54.030	52.500	53.990	1.350	2.6	277,000	14,904,065	37,500	-
2021-03-03		53.780	53.880	52.100	52.640	-0.960	-1.8	259,900	13,788,819	48,602	-
2021-03-02		51.950	54.180	51.950	53.600	1.960	3.8	397,600	21,193,204	69,920	-
2021-03-01		51.800	52.120	51.200	51.640	-0.680	-1.3	465,400	24,167,751	38,437	-
2021-02-26		52.000	52.780	51.900	52.320	-0.640	-1.2	608,800	31,828,534	60,620	-
2021-02-25		53.890	54.020	51.780	52.960	-0.760	-1.4	474,100	25,043,638	107,740	-
2021-02-24		52.110	54.150	52.000	53.720	1.770	3.4	410,500	21,929,764	89,326	-
2021-02-23		49.330	51.950	49.160	51.950	2.500	5.1	302,300	15,437,442	48,000	-
2021-02-22		49.500	49.910	49.130	49.450	-0.150	-0.3	348,754	17,280,624	47,200	-
2021-02-19		50.300	51.190	49.260	49.600	-1.990	-3.9	500,900	24,968,550	75,536	-
2021-02-18		50.360	52.120	50.290	51.590	-0.050	-0.1	414,200	21,302,692	44,400	-
2021-02-17		53.330	53.630	51.620	51.640	-2.390	-4.4	377,600	19,763,785	33,656	-
2021-02-16		53.510	54.820	53.340	54.030	-0.410	-0.8	236,300	12,765,785	13,929	-
2021-02-15		53.200	54.700	53.050	54.440	0.240	0.4	174,300	9,437,696	49,526	-

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