SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)


JARDINE MATHESON HLDGS LTD (SGX:J36) @ SGinvestors.io
USD 52.930
+0.100 / +0.19%
Share Price as of: 2022-10-05 17:16
Market / ISIN Code: SGX Mainboard / BMG507361001
Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates


Jardine Matheson Share Price HistoryJARDINE MATHESON HLDGS LTD Share Price History SGX Listed Jardine Matheson (SGX:J36) Share Price History J36.SI Share Price History




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
2022-10-05 52.93053.440 52.750 52.930 0.100 0.2 200,500 10,640,124 47,141 -
2022-10-04 52.85053.100 52.300 52.830 0.230 0.4 266,300 14,064,079 41,877 -
2022-10-03 51.29053.670 50.730 52.600 1.960 3.9 525,200 27,329,564 84,300 -
2022-09-30 50.75051.570 50.460 50.640 -0.860 -1.7 618,500 31,422,826 42,500 -
2022-09-29 52.50052.700 51.500 51.500 -1.180 -2.2 299,500 15,560,584 33,500 -
2022-09-28 52.79053.380 52.580 52.680 -0.750 -1.4 298,000 15,778,486 44,600 -
2022-09-27 53.44053.720 52.560 53.430 0.080 0.1 328,900 17,543,991 72,300 -
2022-09-26 54.99055.500 53.220 53.350 -2.100 -3.8 458,400 24,754,087 50,000 -
2022-09-23 56.01056.390 55.410 55.450 -1.550 -2.7 185,600 10,330,639 21,900 -
2022-09-22 56.00057.000 56.000 57.000 0.160 0.3 327,600 18,555,636 82,935 -
2022-09-21 56.35056.980 55.970 56.840 0.420 0.7 380,400 21,564,822 82,500 -
2022-09-20 55.70056.790 55.560 56.420 0.120 0.2 353,700 19,915,522 73,900 -
2022-09-19 56.96056.990 55.570 56.300 - - 209,300 11,750,570 67,800 -
2022-09-16 56.61057.800 55.560 56.300 -0.510 -0.9 2,471,500 139,408,202 725,924 -
2022-09-15 54.36056.810 53.990 56.810 2.750 5.1 674,061 37,892,947 154,000 -
2022-09-14 54.20054.650 53.350 54.060 -0.320 -0.6 471,900 25,460,281 79,800 -
2022-09-13 54.90055.350 54.380 54.380 -0.610 -1.1 397,600 21,741,105 25,700 -
2022-09-12 55.00055.660 54.780 54.990 -0.620 -1.1 272,300 15,029,879 35,605 -
2022-09-09 54.68055.940 54.680 55.610 1.020 1.9 370,100 20,572,478 73,215 -
2022-09-08 54.60055.180 54.390 54.590 -0.310 -0.6 295,800 16,184,538 41,200 -
2022-09-07 54.78055.500 54.630 54.900 0.140 0.3 393,200 21,648,484 32,800 -
2022-09-06 54.22055.000 54.000 54.760 0.810 1.5 224,500 12,268,650 24,800 -
2022-09-05 54.00054.410 53.740 53.950 -0.680 -1.2 289,300 15,610,126 47,200 -
2022-09-02 52.74055.080 52.500 54.630 0.290 0.5 598,500 32,277,311 15,560 -
2022-09-01 52.80054.600 52.570 54.340 1.240 2.3 1,131,700 60,561,790 52,900 -
2022-08-31 51.00053.100 51.000 53.100 1.210 2.3 6,024,162 319,348,226 803,800 -
2022-08-30 51.72051.990 51.500 51.890 -0.130 -0.2 514,200 26,620,850 326,200 -
2022-08-29 51.55052.050 51.280 52.020 0.190 0.4 417,600 21,631,711 323,577 -
2022-08-26 50.85052.240 50.850 51.830 0.470 0.9 394,087 20,352,067 227,603 -
2022-08-25 51.53052.120 51.230 51.360 -0.670 -1.3 378,000 19,462,784 229,024 -
2022-08-24 52.15052.610 51.610 52.030 -0.130 -0.2 476,100 24,743,168 311,100 -
2022-08-23 52.20052.600 51.720 52.160 -0.290 -0.6 516,000 26,893,456 250,400 -
2022-08-22 52.29053.430 51.990 52.450 0.180 0.3 533,800 28,101,082 310,700 -
2022-08-19 XD 51.61052.470 51.610 52.270 0.460 0.9 470,300 24,503,083 316,361 -
2022-08-18 XD 51.20051.810 50.650 51.810 0.350 0.7 656,100 33,755,141 474,092 -
2022-08-17 CD 50.72051.600 50.720 51.460 0.790 1.6 443,000 22,733,727 267,551 -
2022-08-16 CD 50.10050.850 50.050 50.670 0.540 1.1 429,500 21,668,043 303,688 -
2022-08-15 CD 51.20051.600 50.000 50.130 -1.070 -2.1 627,600 31,732,710 338,200 -
2022-08-12 CD 52.50052.710 49.500 51.200 -3.540 -6.5 1,596,800 81,127,066 1,008,512 -
2022-08-11 CD 54.01054.880 54.000 54.740 0.950 1.8 232,600 12,695,757 108,130 -
2022-08-10 CD 53.89053.890 53.260 53.790 -0.120 -0.2 343,700 18,416,750 136,300 -
2022-08-08 CD 54.40054.400 53.540 53.910 0.120 0.2 166,800 8,978,542 60,692 -

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





Share PricePrice ChartHistorical PriceMarket Data
Jardine Matheson Share Price








Your Say











SGX Stock / REIT Search

Advertisement

Trust Bank Referral Code

Advertisement