Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 31.970
+0.200 / +0.63%

Share Price as of: 2019-09-18 15:50

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
2019-09-17		32.280	32.280	31.770	31.770	-0.590	-1.8	249,800	7,975,354	18,300	-
2019-09-16		32.400	32.600	32.300	32.360	-0.240	-0.7	78,000	2,527,114	8,200	-
2019-09-13		32.060	32.610	32.060	32.600	0.380	1.2	200,300	6,498,631	13,100	-
2019-09-12		32.490	32.530	32.120	32.220	0.030	0.1	243,500	7,859,661	5,400	-
2019-09-11		32.010	32.420	31.800	32.190	0.190	0.6	211,800	6,809,696	26,300	-
2019-09-10		31.680	32.090	31.620	32.000	0.620	2.0	222,200	7,088,671	30,700	-
2019-09-09		31.500	31.820	31.280	31.380	-0.130	-0.4	244,500	7,688,905	6,500	-
2019-09-06		33.200	33.200	31.510	31.510	-1.540	-4.7	206,700	6,676,200	51,900	-
2019-09-05		32.200	33.080	31.790	33.050	1.350	4.3	473,300	15,392,807	27,400	-
2019-09-04		30.790	32.340	30.740	31.700	0.610	2.0	317,800	10,017,196	21,000	-
2019-09-03		30.500	31.280	30.500	31.090	0.620	2.0	169,900	5,286,663	8,200	-
2019-09-02		31.300	31.330	30.200	30.470	-1.130	-3.6	156,500	4,824,825	15,200	-
2019-08-30		32.090	32.180	31.600	31.600	-0.170	-0.5	177,100	5,608,832	19,300	-
2019-08-29		31.500	31.940	31.380	31.770	0.210	0.7	109,900	3,480,408	13,500	-
2019-08-28		31.700	31.920	31.500	31.560	0.090	0.3	161,500	5,110,875	49,400	-
2019-08-27		31.900	32.180	30.800	31.470	-0.230	-0.7	569,300	17,969,365	145,343	-
2019-08-26		31.750	31.860	31.560	31.700	-0.330	-1.0	153,100	4,858,969	19,100	-
2019-08-23	XD	32.380	32.740	32.030	32.030	-0.240	-0.7	134,000	4,316,078	19,800	-
2019-08-22	XD	32.000	32.600	31.980	32.270	0.190	0.6	199,100	6,440,384	17,900	-
2019-08-21	CD	32.260	32.290	31.910	32.080	-0.480	-1.5	289,900	9,317,419	33,900	-
2019-08-20	CD	32.670	32.880	32.500	32.560	0.050	0.2	84,500	2,758,612	24,300	-
2019-08-19	CD	32.500	32.780	32.490	32.510	0.110	0.3	132,100	4,297,240	33,400	-
2019-08-16	CD	32.120	32.700	32.040	32.400	-0.100	-0.3	315,900	10,222,881	39,200	-
2019-08-15	CD	32.250	32.540	32.020	32.500	-0.250	-0.8	233,000	7,517,035	54,200	-
2019-08-14	CD	32.500	32.750	32.250	32.750	0.750	2.3	366,500	11,926,232	103,800	-
2019-08-13	CD	31.300	32.310	31.300	32.000	-0.950	-2.9	578,600	18,424,936	78,331	-
2019-08-08	CD	32.750	33.090	32.640	32.950	-0.530	-1.6	307,000	10,102,545	58,900	-
2019-08-07	CD	33.240	33.500	32.900	33.480	0.460	1.4	318,000	10,557,894	38,000	-
2019-08-06	CD	33.400	33.430	32.120	33.020	-0.630	-1.9	208,000	6,832,688	5,000	-
2019-08-05	CD	34.280	34.300	33.090	33.650	-0.990	-2.9	119,700	4,014,184	7,500	-
2019-08-02		34.620	34.850	34.370	34.640	-0.360	-1.0	101,100	3,499,080	10,000	-
2019-08-01		34.460	35.090	34.390	35.000	0.500	1.4	190,500	6,630,602	12,700	-
2019-07-31		35.710	35.710	34.500	34.500	-1.400	-3.9	265,900	9,289,486	12,900	-
2019-07-30		36.540	36.540	35.770	35.900	-0.670	-1.8	199,200	7,157,665	39,800	-
2019-07-29		36.800	36.800	36.460	36.570	-0.220	-0.6	151,900	5,559,179	10,700	-
2019-07-26		36.570	36.790	36.480	36.790	0.160	0.4	56,500	2,072,801	7,800	-
2019-07-25		36.510	36.810	36.510	36.630	0.020	0.1	69,100	2,535,222	3,200	-
2019-07-24		36.650	36.930	36.480	36.610	-0.180	-0.5	271,600	9,975,171	2,900	-
2019-07-23		36.660	37.000	36.630	36.790	0.060	0.2	318,100	11,706,377	2,700	-
2019-07-22		37.000	37.100	36.730	36.730	-0.770	-2.1	191,000	7,051,718	900	-
2019-07-19		37.300	37.600	37.300	37.500	0.150	0.4	160,000	5,995,200	9,800	-
2019-07-18		37.140	37.480	36.960	37.350	-0.250	-0.7	262,000	9,742,702	14,500	-

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

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price
Prime US REIT IPO