Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 40.050
+0.130 / +0.33%

Share Price as of: 2019-02-21 17:06

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
2019-02-21	39.850	40.350	39.850	40.050	0.130	0.3	222,900	8,931,931	16,800	-
2019-02-20	39.770	39.960	39.450	39.920	0.250	0.6	198,800	7,912,061	40,800	-
2019-02-19	39.450	39.740	39.340	39.670	0.470	1.2	194,100	7,683,487	44,200	-
2019-02-18	38.840	39.690	38.760	39.200	0.570	1.5	129,800	5,079,997	18,210	-
2019-02-15	38.600	39.490	38.490	38.630	-0.420	-1.1	385,200	15,020,495	8,800	-
2019-02-14	39.790	39.790	38.700	39.050	-0.730	-1.8	279,600	10,924,449	21,150	-
2019-02-13	39.600	39.810	39.350	39.780	0.470	1.2	135,500	5,370,197	32,500	-
2019-02-12	39.750	39.800	39.100	39.310	-0.190	-0.5	257,500	10,173,747	74,500	-
2019-02-11	38.200	39.500	38.200	39.500	0.990	2.6	157,100	6,137,743	59,900	-
2019-02-08	37.560	38.650	37.560	38.510	0.860	2.3	190,863	7,297,481	29,300	-
2019-02-07	39.500	39.500	37.560	37.650	-0.260	-0.7	171,400	6,530,398	22,200	-
2019-02-04	38.000	38.500	37.790	37.910	-0.420	-1.1	100,300	3,810,768	8,000	-
2019-02-01	38.500	38.700	37.800	38.330	0.050	0.1	168,200	6,439,789	61,000	-
2019-01-31	36.950	38.290	36.950	38.280	1.180	3.2	316,000	11,946,546	96,700	-
2019-01-30	37.000	37.100	36.750	37.100	-0.360	-1.0	227,800	8,474,108	16,900	-
2019-01-29	37.390	37.990	37.050	37.460	0.420	1.1	207,300	7,756,159	21,400	-
2019-01-28	38.020	38.030	36.930	37.040	-0.800	-2.1	83,600	3,112,973	14,200	-
2019-01-25	37.570	37.900	37.210	37.840	0.110	0.3	71,800	2,710,011	8,100	-
2019-01-24	37.040	37.780	35.520	37.730	0.690	1.9	626,000	23,229,645	47,500	-
2019-01-23	36.900	37.050	36.680	37.040	-0.060	-0.2	360,900	13,361,624	16,000	-
2019-01-22	36.650	37.300	36.650	37.100	0.240	0.7	506,000	18,737,659	11,200	-
2019-01-21	36.770	37.290	36.560	36.860	0.250	0.7	617,900	22,748,263	4,642	-
2019-01-18	37.130	37.280	36.300	36.610	0.020	0.1	233,100	8,556,217	2,800	-
2019-01-17	36.770	37.150	36.450	36.590	-0.180	-0.5	246,100	9,038,506	1,200	-
2019-01-16	36.890	37.250	35.510	36.770	0.170	0.5	199,600	7,342,920	24,400	-
2019-01-15	37.590	37.610	36.190	36.600	-0.300	-0.8	222,600	8,204,596	19,800	-
2019-01-14	38.030	38.050	36.660	36.900	-1.100	-2.9	253,800	9,481,875	12,800	-
2019-01-11	38.260	38.400	37.520	38.000	-0.080	-0.2	149,200	5,668,321	15,200	-
2019-01-10	37.740	38.080	37.660	38.080	0.250	0.7	209,900	7,959,450	37,700	-
2019-01-09	37.820	37.850	37.210	37.830	0.240	0.6	227,200	8,554,386	18,300	-
2019-01-08	37.750	37.830	37.420	37.590	-0.240	-0.6	118,500	4,463,274	10,000	-
2019-01-07	37.760	38.210	37.490	37.830	0.340	0.9	107,700	4,079,656	21,200	-
2019-01-04	36.750	37.490	36.630	37.490	0.800	2.2	213,800	7,969,456	30,400	-
2019-01-03	36.280	36.700	36.000	36.690	-0.210	-0.6	93,800	3,421,144	9,100	-
2019-01-02	36.970	36.990	36.270	36.900	0.190	0.5	86,500	3,175,472	18,800	-
2018-12-31	36.950	36.980	36.530	36.710	-0.280	-0.8	69,300	2,547,236	10,000	-
2018-12-28	36.900	37.120	36.680	36.990	0.340	0.9	124,800	4,614,113	3,900	-
2018-12-27	35.840	36.800	35.570	36.650	1.280	3.6	142,300	5,192,481	16,570	-
2018-12-26	35.680	36.350	35.320	35.370	-1.000	-2.7	158,400	5,643,260	1,900	-
2018-12-24	35.700	36.370	35.700	36.370	0.030	0.1	83,000	2,987,699	1,799	-
2018-12-21	36.500	37.000	35.370	36.340	-0.220	-0.6	478,700	17,384,473	35,600	-

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