Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 37.610
-0.300 / -0.79%

Share Price as of: 2018-08-14 16:59

Market / ISIN Code: SGX Mainboard / BMG507641022

GICS^® Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates

JARDINE STRATEGIC HLDGS LTD J37.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
2018-08-13	CD	38.030	38.240	37.910	37.910	0.180	0.5	191,900	7,272,754	8,400	-
2018-08-10	CD	37.900	38.020	37.330	37.730	-0.090	-0.2	316,800	11,940,704	19,900	-
2018-08-08	CD	38.300	38.300	37.650	37.820	-0.260	-0.7	175,300	6,641,603	26,700	-
2018-08-07	CD	38.400	38.440	37.830	38.080	-0.200	-0.5	131,100	4,989,638	10,000	-
2018-08-06	CD	38.850	38.850	38.090	38.280	-0.370	-1.0	89,100	3,418,988	20,900	-
2018-08-03	CD	39.000	39.000	38.450	38.650	-0.220	-0.6	129,300	5,002,372	14,200	-
2018-08-02	CD	39.000	39.180	38.610	38.870	0.090	0.2	196,100	7,623,870	18,700	-
2018-08-01	CD	39.880	39.980	38.780	38.780	-1.100	-2.8	240,600	9,392,560	49,330	-
2018-07-31	CD	38.520	40.130	38.160	39.880	1.070	2.8	450,100	17,659,848	67,570	-
2018-07-30	CD	39.000	39.010	38.400	38.810	0.010	-	145,300	5,633,354	30,800	-
2018-07-27		39.640	39.730	38.590	38.800	-0.700	-1.8	221,700	8,622,009	30,100	-
2018-07-26		39.910	40.010	39.380	39.500	-0.400	-1.0	350,900	13,898,933	27,100	-
2018-07-25		39.660	40.080	39.350	39.900	-0.020	-0.1	131,200	5,218,225	49,250	-
2018-07-24		39.830	39.970	39.580	39.920	-0.270	-0.7	286,200	11,397,432	48,610	-
2018-07-23		40.070	40.380	39.620	40.190	0.150	0.4	346,000	13,861,153	25,438	-
2018-07-20		40.750	40.780	39.550	40.040	0.380	1.0	212,300	8,505,152	54,000	-
2018-07-19		38.770	39.980	38.750	39.660	1.090	2.8	147,400	5,789,765	66,800	-
2018-07-18		38.220	38.660	38.170	38.570	0.340	0.9	125,200	4,818,363	36,600	-
2018-07-17		38.340	38.500	38.100	38.230	0.150	0.4	136,100	5,202,648	37,100	-
2018-07-16		37.810	38.320	37.810	38.080	-0.330	-0.9	144,100	5,472,701	35,009	-
2018-07-13		38.020	38.480	37.640	38.410	0.590	1.6	130,800	4,996,674	38,709	-
2018-07-12		37.450	38.250	36.860	37.820	0.620	1.7	232,500	8,752,488	46,500	-
2018-07-11		37.200	37.270	37.000	37.200	0.280	0.8	168,500	6,260,765	46,800	-
2018-07-10		36.710	36.920	36.460	36.920	0.520	1.4	114,100	4,197,951	15,700	-
2018-07-09		36.400	36.620	36.230	36.400	0.170	0.5	85,900	3,126,913	21,900	-
2018-07-06		36.650	36.950	36.170	36.230	-0.790	-2.1	210,100	7,653,899	65,700	-
2018-07-05		36.550	37.020	36.330	37.020	0.470	1.3	130,400	4,773,036	16,700	-
2018-07-04		36.690	36.730	36.400	36.550	0.060	0.2	99,600	3,642,706	26,800	-
2018-07-03		36.540	36.720	36.370	36.490	-0.160	-0.4	246,700	9,002,387	26,500	-
2018-07-02		36.640	36.850	36.300	36.650	0.170	0.5	93,100	3,404,944	32,700	-
2018-06-29		36.480	36.990	36.250	36.480	-	-	259,600	9,473,365	58,100	-
2018-06-28		36.720	36.720	36.370	36.480	0.010	-	261,100	9,518,833	22,900	-
2018-06-27		36.900	36.940	36.360	36.470	-0.060	-0.2	165,000	6,016,839	12,300	-
2018-06-26		36.840	37.140	36.270	36.530	-0.210	-0.6	282,300	10,297,030	27,900	-
2018-06-25		36.980	37.110	36.500	36.740	-0.290	-0.8	131,322	4,825,006	23,000	-
2018-06-22		37.000	37.100	36.600	37.030	0.300	0.8	227,400	8,405,037	25,300	-
2018-06-21		37.220	37.250	36.730	36.730	-0.120	-0.3	160,200	5,909,838	30,400	-
2018-06-20		36.740	37.070	36.450	36.850	0.720	2.0	232,100	8,547,158	39,800	-
2018-06-19		37.000	37.000	36.020	36.130	-0.640	-1.7	208,000	7,578,910	44,600	-
2018-06-18		36.970	36.970	36.050	36.770	-0.230	-0.6	278,500	10,200,305	58,100	-
2018-06-14		36.340	37.000	36.120	37.000	0.950	2.6	434,200	15,985,388	92,100	-

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

New ! Synagie Share Price, Koufu Share Price
Popular: SingTel Share Price, DBS Share Price , Venture Share Price, OCBC Share Price