Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 33.080
-0.550 / -1.64%

Share Price as of: 2018-10-22 14:49

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
2018-10-19	33.100	33.630	33.100	33.630	0.210	0.6	180,800	6,052,924	28,100	-
2018-10-18	33.030	33.600	33.030	33.420	-0.110	-0.3	309,800	10,346,844	132,900	-
2018-10-17	33.500	33.720	33.260	33.530	0.670	2.0	198,200	6,643,907	38,700	-
2018-10-16	33.930	34.130	32.510	32.860	-0.970	-2.9	251,500	8,321,598	52,447	-
2018-10-15	34.970	34.970	33.760	33.830	-0.250	-0.7	493,500	16,797,776	23,800	-
2018-10-12	33.890	35.000	33.610	34.080	0.300	0.9	258,100	8,773,442	61,200	-
2018-10-11	34.990	34.990	33.310	33.780	-1.550	-4.4	191,500	6,511,315	65,400	-
2018-10-10	36.260	36.500	35.100	35.330	-0.770	-2.1	853,400	30,980,084	91,300	-
2018-10-09	34.900	36.100	34.720	36.100	1.100	3.1	516,400	18,190,443	87,400	-
2018-10-08	35.390	35.540	34.950	35.000	-0.520	-1.5	79,500	2,791,408	15,600	-
2018-10-05	35.580	36.130	35.350	35.520	-0.400	-1.1	463,300	16,585,251	50,300	-
2018-10-04	36.530	36.670	35.710	35.920	-0.840	-2.3	913,171	33,408,617	90,300	-
2018-10-03	36.740	37.750	36.440	36.760	-0.200	-0.5	110,900	4,094,340	25,900	-
2018-10-02	36.730	37.000	36.550	36.960	0.460	1.3	722,000	26,561,537	20,700	-
2018-10-01	36.150	36.700	36.150	36.500	0.200	0.6	136,261	4,961,506	11,300	-
2018-09-28	36.500	36.550	36.000	36.300	-0.200	-0.5	281,800	10,219,015	23,200	-
2018-09-27	36.740	36.740	36.440	36.500	-0.220	-0.6	87,800	3,209,234	11,300	-
2018-09-26	35.900	36.720	35.880	36.720	0.340	0.9	227,000	8,257,096	38,200	-
2018-09-25	36.390	36.460	36.210	36.380	0.230	0.6	58,400	2,124,672	25,700	-
2018-09-24	36.170	36.590	36.010	36.150	-0.050	-0.1	101,900	3,694,888	18,100	-
2018-09-21	36.300	36.300	35.450	36.200	0.250	0.7	421,000	15,165,053	64,900	-
2018-09-20	36.800	36.900	35.740	35.950	-0.700	-1.9	167,650	6,060,517	55,900	-
2018-09-19	35.150	36.820	35.150	36.650	1.330	3.8	237,600	8,561,292	50,100	-
2018-09-18	35.110	35.780	34.810	35.320	0.150	0.4	239,800	8,446,615	65,000	-
2018-09-17	35.390	35.430	34.650	35.170	-0.190	-0.5	160,600	5,618,929	35,700	-
2018-09-14	34.800	35.490	34.800	35.360	0.280	0.8	106,500	3,754,470	41,500	-
2018-09-13	34.650	35.080	34.610	35.080	0.660	1.9	159,400	5,559,467	19,200	-
2018-09-12	34.330	34.630	34.030	34.420	-0.390	-1.1	160,700	5,525,966	9,800	-
2018-09-11	35.120	35.120	34.800	34.810	-0.220	-0.6	181,300	6,327,651	7,700	-
2018-09-10	35.530	35.540	35.030	35.030	-0.570	-1.6	71,700	2,520,354	24,632	-
2018-09-07	35.010	35.650	34.580	35.600	0.470	1.3	174,400	6,154,896	30,700	-
2018-09-06	34.650	35.460	34.650	35.130	-0.280	-0.8	186,400	6,566,558	27,700	-
2018-09-05	36.150	36.290	35.150	35.410	-0.710	-2.0	277,000	9,928,259	37,700	-
2018-09-04	36.030	36.400	36.010	36.120	-0.030	-0.1	162,200	5,857,138	5,400	-
2018-09-03	36.500	36.500	36.040	36.150	-0.150	-0.4	146,733	5,308,594	16,700	-
2018-08-31	35.800	36.550	35.500	36.300	0.750	2.1	386,200	13,961,508	20,500	-
2018-08-30	36.110	36.160	35.110	35.550	-0.700	-1.9	555,400	19,816,154	13,200	-
2018-08-29	36.330	36.460	36.150	36.250	-0.240	-0.7	179,600	6,527,016	4,400	-
2018-08-28	36.980	37.000	36.490	36.490	-0.330	-0.9	137,400	5,034,935	3,700	-
2018-08-27	36.990	36.990	36.770	36.820	-0.010	-	98,300	3,621,566	3,220	-
2018-08-24	36.950	36.990	36.720	36.830	-0.190	-0.5	108,300	3,992,896	16,800	-
2018-08-23	36.990	37.140	36.270	37.020	0.820	2.3	365,100	13,466,022	13,200	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price