Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 21.600
-0.630 / -2.83%

Share Price as of: 2020-04-03 17:16

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
2020-04-03		22.090	22.300	21.450	21.600	-0.630	-2.8	259,900	5,636,306	81,000	-
2020-04-02		22.270	22.530	21.760	22.230	0.220	1.0	179,700	3,991,266	45,755	-
2020-04-01		23.310	24.240	21.030	22.010	-0.190	-0.9	358,100	7,968,163	95,480	-
2020-03-31		20.880	22.340	20.880	22.200	1.450	7.0	468,686	10,314,851	48,000	-
2020-03-30		21.950	22.350	20.410	20.750	-1.480	-6.7	698,000	14,515,721	67,420	-
2020-03-27		22.500	23.230	21.720	22.230	-0.070	-0.3	401,400	8,951,949	46,926	-
2020-03-26		23.210	23.470	21.220	22.300	0.190	0.9	640,900	14,330,796	107,580	-
2020-03-25		21.520	22.450	21.000	22.110	1.220	5.8	475,100	10,272,047	103,900	-
2020-03-24		20.560	21.950	20.330	20.890	0.630	3.1	878,400	18,601,674	226,394	-
2020-03-23		21.320	21.480	18.520	20.260	-1.870	-8.5	598,600	11,850,098	206,420	-
2020-03-20	XD	19.800	22.820	18.890	22.130	4.130	22.9	1,112,580	23,289,271	36,059	-
2020-03-19	XD	21.220	21.280	17.810	18.000	-3.200	-15.1	855,400	16,308,859	70,055	-
2020-03-18	CD	22.910	22.920	21.000	21.200	-0.780	-3.5	759,100	16,588,655	89,300	-
2020-03-17	CD	23.310	23.600	21.810	21.980	-1.330	-5.7	890,500	20,189,960	113,700	-
2020-03-16	CD	23.490	23.970	23.200	23.310	-1.680	-6.7	751,800	17,656,692	103,900	-
2020-03-13	CD	24.200	25.350	22.230	24.990	0.230	0.9	734,800	17,587,960	141,051	-
2020-03-12	CD	25.700	25.850	24.610	24.760	-0.660	-2.6	488,200	12,195,705	113,800	-
2020-03-11	CD	25.370	26.220	25.280	25.420	-0.150	-0.6	772,600	19,921,896	107,300	-
2020-03-10	CD	25.670	25.980	25.140	25.570	0.320	1.3	532,700	13,649,206	80,392	-
2020-03-09	CD	25.500	26.910	25.100	25.250	-1.560	-5.8	455,100	11,574,955	72,900	-
2020-03-06	CD	27.070	27.400	26.280	26.810	-0.380	-1.4	423,944	11,357,489	41,600	-
2020-03-05		27.090	27.830	27.090	27.190	-0.200	-0.7	411,000	11,304,503	28,314	-
2020-03-04		27.000	27.810	27.000	27.390	-0.500	-1.8	455,600	12,516,412	51,600	-
2020-03-03		28.180	28.260	26.000	27.890	-0.140	-0.5	406,100	11,350,582	71,500	-
2020-03-02		28.410	29.090	28.000	28.030	-0.680	-2.4	486,100	13,788,909	154,100	-
2020-02-28		29.500	29.520	28.460	28.710	-1.270	-4.2	335,400	9,676,693	29,400	-
2020-02-27		29.990	30.190	29.530	29.980	-0.220	-0.7	207,900	6,240,229	61,900	-
2020-02-26		30.600	30.610	30.120	30.200	-0.570	-1.9	182,100	5,513,621	45,500	-
2020-02-25		30.800	31.360	30.650	30.770	0.020	0.1	313,500	9,699,199	44,300	-
2020-02-24		31.040	31.280	30.650	30.750	-0.490	-1.6	251,000	7,746,552	30,200	-
2020-02-21		31.160	31.430	31.100	31.240	-0.110	-0.4	184,500	5,772,373	24,182	-
2020-02-20		31.480	31.490	31.220	31.350	-	-	219,800	6,889,377	41,200	-
2020-02-19		31.440	31.620	31.340	31.350	-0.050	-0.2	260,600	8,205,532	40,300	-
2020-02-18		31.650	31.650	31.310	31.400	-0.250	-0.8	159,000	5,007,244	22,400	-
2020-02-17		31.910	31.910	31.520	31.650	-0.240	-0.8	60,400	1,910,362	10,900	-
2020-02-14		31.740	32.370	31.720	31.890	0.130	0.4	252,000	8,064,695	58,500	-
2020-02-13		31.890	32.000	31.530	31.760	-0.200	-0.6	238,300	7,571,294	48,500	-
2020-02-12		31.600	31.960	31.440	31.960	0.440	1.4	195,600	6,214,724	58,000	-
2020-02-11		31.600	31.690	31.140	31.520	-0.080	-0.3	168,600	5,315,850	31,100	-
2020-02-10		31.200	31.890	31.070	31.600	0.340	1.1	173,800	5,486,176	19,800	-
2020-02-07		31.840	31.850	31.260	31.260	-0.520	-1.6	272,600	8,580,767	42,600	-
2020-02-06		31.790	31.840	31.360	31.780	0.410	1.3	231,700	7,339,668	22,300	-
2020-02-05		31.100	31.550	31.030	31.370	0.460	1.5	180,400	5,662,780	20,800	-
2020-02-04		30.800	31.230	30.780	30.910	0.340	1.1	308,200	9,544,053	44,200	-

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