Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 26.660
+0.060 / +0.23%

Share Price as of: 2021-01-20 17:16

Market / ISIN Code: SGX Mainboard / BMG507641022

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
2021-01-20	27.250	27.250	26.510	26.660	0.060	0.2	216,300	5,769,382	77,900	-
2021-01-19	26.250	26.720	26.250	26.600	-0.200	-0.7	250,300	6,633,494	25,420	-
2021-01-18	27.000	27.040	26.650	26.800	-0.240	-0.9	100,000	2,677,202	32,200	-
2021-01-15	26.400	27.200	26.400	27.040	0.790	3.0	359,100	9,660,688	75,000	-
2021-01-14	26.200	26.310	26.110	26.250	0.200	0.8	377,400	9,901,430	18,600	-
2021-01-13	25.990	26.310	25.300	26.050	0.090	0.3	292,600	7,621,452	33,772	-
2021-01-12	26.010	26.100	25.830	25.960	0.080	0.3	249,800	6,486,572	30,200	-
2021-01-11	25.720	26.150	25.680	25.880	0.390	1.5	176,500	4,571,988	39,300	-
2021-01-08	25.110	25.490	25.030	25.490	0.630	2.5	227,300	5,756,781	36,300	-
2021-01-07	25.560	25.560	24.780	24.860	-0.210	-0.8	243,100	6,054,451	29,000	-
2021-01-06	25.000	25.240	24.810	25.070	-0.040	-0.2	139,500	3,484,375	38,600	-
2021-01-05	24.880	25.130	24.760	25.110	0.110	0.4	246,600	6,170,239	44,000	-
2021-01-04	24.900	25.460	24.900	25.000	0.120	0.5	109,600	2,748,777	15,600	-
2020-12-31	25.880	25.880	24.880	24.880	-0.830	-3.2	147,700	3,710,067	42,600	-
2020-12-30	25.640	25.860	25.500	25.710	0.300	1.2	154,400	3,968,603	49,000	-
2020-12-29	25.080	25.530	24.970	25.410	0.610	2.5	191,800	4,855,847	63,900	-
2020-12-28	25.130	25.130	24.800	24.800	-0.010	-	29,000	722,674	4,900	-
2020-12-24	24.710	24.930	24.570	24.810	0.100	0.4	43,500	1,078,048	4,700	-
2020-12-23	24.500	24.760	24.310	24.710	0.030	0.1	236,300	5,814,305	27,900	-
2020-12-22	24.700	24.880	24.480	24.680	-0.370	-1.5	305,800	7,541,776	18,400	-
2020-12-21	24.910	25.330	24.910	25.050	0.140	0.6	206,100	5,165,259	25,552	-
2020-12-18	25.410	25.480	24.860	24.910	-0.670	-2.6	416,200	10,395,346	43,100	-
2020-12-17	25.100	25.770	25.100	25.580	0.010	-	338,600	8,614,979	41,689	-
2020-12-16	26.000	26.250	25.450	25.570	-0.870	-3.3	343,000	8,835,130	39,600	-
2020-12-15	25.840	26.670	25.840	26.440	0.610	2.4	229,300	6,051,358	39,500	-
2020-12-14	26.280	26.290	25.740	25.830	0.090	0.3	154,900	4,023,331	29,900	-
2020-12-11	26.000	26.300	25.630	25.740	-0.050	-0.2	228,900	5,944,164	37,800	-
2020-12-10	25.970	26.150	25.360	25.790	-0.360	-1.4	310,800	8,053,091	52,500	-
2020-12-09	26.150	26.350	25.900	26.150	-0.230	-0.9	262,700	6,884,172	113,800	-
2020-12-08	25.580	26.380	25.550	26.380	1.100	4.4	329,700	8,607,136	164,600	-
2020-12-07	25.460	25.900	25.180	25.280	-0.180	-0.7	174,400	4,437,251	31,000	-
2020-12-04	25.650	25.670	25.180	25.460	-0.470	-1.8	257,200	6,547,902	97,100	-
2020-12-03	25.370	26.180	24.990	25.930	0.630	2.5	373,600	9,595,500	200,900	-
2020-12-02	24.800	25.320	24.550	25.300	0.750	3.1	446,200	11,167,763	174,800	-
2020-12-01	23.600	24.660	23.600	24.550	0.660	2.8	181,600	4,434,684	62,600	-
2020-11-30	24.000	24.320	23.700	23.890	-0.010	-	931,900	22,311,037	173,737	-
2020-11-27	24.200	24.390	23.900	23.900	-0.800	-3.2	347,000	8,354,087	75,200	-
2020-11-26	24.530	24.800	24.410	24.700	-0.130	-0.5	107,300	2,641,114	46,600	-
2020-11-25	24.960	25.320	24.660	24.830	-0.430	-1.7	290,600	7,252,000	95,300	-
2020-11-24	24.900	25.560	24.900	25.260	0.100	0.4	410,800	10,357,115	104,900	-
2020-11-23	24.890	25.570	24.890	25.160	0.110	0.4	244,700	6,200,832	118,196	-
2020-11-20	24.860	25.100	24.470	25.050	0.580	2.4	284,600	7,095,771	72,280	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price