Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 36.670
-0.060 / -0.16%

Share Price as of: 2019-07-23 15:39

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
2019-07-22	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	-
2019-07-17	38.070	38.350	37.260	37.600	-0.850	-2.2	234,800	8,850,474	8,300	-
2019-07-16	37.880	38.560	37.870	38.450	0.300	0.8	151,500	5,803,704	11,200	-
2019-07-15	38.160	38.240	38.060	38.150	-0.180	-0.5	37,100	1,415,009	1,100	-
2019-07-12	38.500	38.560	38.030	38.330	-0.120	-0.3	129,200	4,946,077	7,100	-
2019-07-11	38.830	38.990	38.400	38.450	-0.810	-2.1	99,000	3,814,813	18,500	-
2019-07-10	39.030	39.430	39.010	39.260	0.030	0.1	168,300	6,601,582	31,700	-
2019-07-09	38.800	39.500	38.580	39.230	0.230	0.6	141,044	5,532,223	52,700	-
2019-07-08	39.000	39.000	38.500	39.000	-0.300	-0.8	187,300	7,278,914	37,200	-
2019-07-05	39.300	40.000	39.200	39.300	-0.240	-0.6	111,000	4,370,426	8,200	-
2019-07-04	39.100	39.540	39.000	39.540	0.290	0.7	94,000	3,703,693	21,700	-
2019-07-03	39.000	39.300	38.740	39.250	0.100	0.3	91,500	3,578,557	34,200	-
2019-07-02	38.490	39.150	38.370	39.150	0.700	1.8	186,800	7,255,080	89,800	-
2019-07-01	38.130	38.480	38.000	38.450	0.320	0.8	58,800	2,255,507	22,000	-
2019-06-28	38.170	38.370	37.580	38.130	-0.250	-0.7	681,100	25,970,299	75,800	-
2019-06-27	38.500	38.500	37.700	38.380	0.020	0.1	69,600	2,662,736	7,400	-
2019-06-26	37.800	38.440	37.280	38.360	0.320	0.8	241,700	9,227,235	121,300	-
2019-06-25	38.140	38.290	37.760	38.040	-0.100	-0.3	295,700	11,260,440	46,200	-
2019-06-24	37.760	38.140	37.480	38.140	-	-	91,500	3,473,081	42,500	-
2019-06-21	37.780	38.140	37.580	38.140	0.340	0.9	308,200	11,728,267	171,600	-
2019-06-20	36.730	37.800	36.650	37.800	0.890	2.4	291,000	10,806,994	32,000	-
2019-06-19	36.730	36.980	36.450	36.910	0.340	0.9	172,900	6,366,676	43,800	-
2019-06-18	35.700	36.570	35.700	36.570	0.360	1.0	582,800	21,162,321	70,500	-
2019-06-17	36.200	36.480	36.200	36.210	-0.890	-2.4	521,100	19,122,196	8,200	-
2019-06-14	37.400	37.400	36.820	37.100	-0.510	-1.4	140,600	5,206,994	52,000	-
2019-06-13	37.410	37.650	36.990	37.610	-0.100	-0.3	133,400	4,976,061	29,000	-
2019-06-12	37.570	37.970	37.050	37.710	-0.390	-1.0	214,800	8,092,718	36,400	-
2019-06-11	37.840	38.300	37.660	38.100	0.140	0.4	175,300	6,671,294	17,400	-
2019-06-10	37.510	38.250	37.510	37.960	-0.090	-0.2	105,400	4,000,283	21,604	-
2019-06-07	37.690	38.050	37.430	38.050	0.360	1.0	575,900	21,661,428	10,600	-
2019-06-06	37.880	37.900	37.040	37.690	-0.350	-0.9	347,500	13,070,610	24,000	-
2019-06-04	38.000	38.460	37.680	38.040	0.070	0.2	211,700	8,073,093	49,200	-
2019-06-03	37.500	37.980	35.500	37.970	0.630	1.7	116,900	4,402,036	41,100	-
2019-05-31	37.340	37.720	36.880	37.340	0.170	0.5	180,300	6,727,516	54,300	-
2019-05-30	36.900	37.310	36.870	37.170	-0.460	-1.2	294,400	10,944,708	60,700	-
2019-05-29	37.250	37.630	36.750	37.630	0.160	0.4	150,248	5,600,645	78,100	-
2019-05-28	36.500	37.470	36.200	37.470	1.160	3.2	361,900	13,465,087	159,900	-
2019-05-27	35.740	36.320	35.610	36.310	0.710	2.0	36,200	1,303,870	18,500	-
2019-05-24	35.750	35.880	35.390	35.600	-0.300	-0.8	108,400	3,856,031	36,800	-
2019-05-23	36.220	36.330	35.740	35.900	-0.620	-1.7	102,100	3,677,339	45,300	-

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