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