Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 36.980
-0.150 / -0.40%

Share Price as of: 2019-04-18 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
2019-04-18		36.950	37.220	36.750	36.980	-0.150	-0.4	51,100	1,886,341	13,800	-
2019-04-17		37.070	37.280	36.660	37.130	0.190	0.5	97,300	3,593,195	22,500	-
2019-04-16		36.890	36.940	36.610	36.940	0.220	0.6	118,500	4,357,620	15,000	-
2019-04-15		36.760	37.000	36.400	36.720	-0.160	-0.4	137,400	5,040,058	18,600	-
2019-04-12		36.600	37.000	36.450	36.880	-0.170	-0.5	231,200	8,495,190	36,000	-
2019-04-11		36.800	37.190	36.800	37.050	0.340	0.9	353,600	13,070,338	30,700	-
2019-04-10		36.320	36.980	36.320	36.710	0.010	-	210,800	7,741,989	12,000	-
2019-04-09		36.720	36.830	36.310	36.700	0.010	-	273,400	10,004,970	17,000	-
2019-04-08		37.310	37.310	36.380	36.690	-0.510	-1.4	177,700	6,524,081	26,375	-
2019-04-05		37.050	37.380	37.050	37.200	0.010	-	105,500	3,924,347	1,100	-
2019-04-04		37.500	37.650	36.980	37.190	-0.870	-2.3	235,000	8,744,347	14,800	-
2019-04-03		37.670	38.060	37.560	38.060	0.390	1.0	248,800	9,413,680	26,400	-
2019-04-02		37.700	37.750	37.400	37.670	-0.010	-	142,300	5,352,564	11,500	-
2019-04-01		37.200	37.680	37.200	37.680	0.250	0.7	120,100	4,505,422	34,000	-
2019-03-29		37.660	37.680	37.120	37.430	-0.230	-0.6	225,800	8,441,128	53,100	-
2019-03-28		37.510	37.890	37.510	37.660	0.160	0.4	90,300	3,403,198	13,600	-
2019-03-27		38.070	38.070	37.500	37.500	-0.610	-1.6	137,700	5,183,540	8,900	-
2019-03-26		38.520	38.520	37.590	38.110	0.340	0.9	231,300	8,802,963	36,800	-
2019-03-25		37.260	37.780	37.120	37.770	-0.090	-0.2	159,300	5,992,346	16,300	-
2019-03-22		37.500	38.140	37.380	37.860	0.570	1.5	473,200	17,769,199	79,100	-
2019-03-21		37.150	37.460	37.150	37.290	0.070	0.2	144,100	5,374,387	18,400	-
2019-03-20		37.470	37.500	37.110	37.220	-0.080	-0.2	220,600	8,221,258	20,400	-
2019-03-19		37.840	37.840	37.110	37.300	-0.400	-1.1	576,700	21,680,559	16,065	-
2019-03-18		37.620	37.890	37.180	37.700	0.250	0.7	952,800	35,757,021	29,000	-
2019-03-15	XD	37.850	37.990	37.220	37.450	-0.220	-0.6	326,500	12,263,745	112,900	-
2019-03-14	XD	38.500	38.630	37.470	37.670	-1.510	-3.9	437,100	16,564,650	133,250	-
2019-03-13	CD	39.250	39.580	38.950	39.180	-0.290	-0.7	1,074,200	42,247,129	38,100	-
2019-03-12	CD	38.760	40.470	38.760	39.470	0.170	0.4	145,400	5,738,647	26,600	-
2019-03-11	CD	38.570	39.460	38.570	39.300	0.260	0.7	267,000	10,432,556	42,700	-
2019-03-08	CD	38.000	39.200	38.000	39.040	0.040	0.1	133,300	5,169,378	23,100	-
2019-03-07	CD	39.000	39.290	38.540	39.000	-0.300	-0.8	207,100	8,053,649	35,100	-
2019-03-06	CD	40.200	40.200	39.100	39.300	-0.720	-1.8	401,500	15,908,085	74,600	-
2019-03-05	CD	40.700	40.700	39.770	40.020	-0.020	-	315,700	12,623,609	129,200	-
2019-03-04	CD	39.330	40.250	38.510	40.040	0.710	1.8	449,000	17,750,021	112,100	-
2019-03-01	CD	39.000	39.590	38.600	39.330	-0.170	-0.4	575,500	22,584,595	67,600	-
2019-02-28		40.250	40.250	38.930	39.500	-0.750	-1.9	701,600	27,859,101	200,600	-
2019-02-27		39.860	40.490	39.840	40.250	0.570	1.4	260,300	10,457,019	51,100	-
2019-02-26		39.330	39.970	39.210	39.680	0.520	1.3	396,200	15,696,175	65,600	-
2019-02-25		40.470	40.470	38.880	39.160	-1.120	-2.8	285,300	11,289,999	27,400	-
2019-02-22		40.050	40.470	39.920	40.280	0.230	0.6	161,900	6,518,276	25,500	-

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