Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 31.410
-0.890 / -2.76%

Share Price as of: 2019-11-21 17:16

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
2019-11-21	31.660	31.800	31.310	31.410	-0.890	-2.8	480,700	15,149,973	47,600	-
2019-11-20	32.420	32.560	31.850	32.300	0.030	0.1	411,200	13,309,508	118,700	-
2019-11-19	32.600	32.640	31.660	32.270	-0.280	-0.9	490,900	15,727,391	103,100	-
2019-11-18	31.760	32.630	31.540	32.550	0.860	2.7	568,900	18,425,326	100,000	-
2019-11-15	31.500	31.900	30.800	31.690	0.260	0.8	748,200	23,708,319	61,300	-
2019-11-14	31.550	31.990	31.280	31.430	-0.270	-0.9	349,800	11,026,947	39,200	-
2019-11-13	32.800	32.800	31.550	31.700	-1.300	-3.9	682,700	21,867,870	83,100	-
2019-11-12	31.500	33.000	31.220	33.000	1.500	4.8	483,600	15,594,798	97,030	-
2019-11-11	31.780	31.830	31.320	31.500	-0.330	-1.0	223,200	7,026,696	23,100	-
2019-11-08	31.520	31.840	31.230	31.830	-0.410	-1.3	214,000	6,751,394	51,100	-
2019-11-07	32.160	32.240	31.580	32.240	-0.010	-	367,100	11,761,553	47,300	-
2019-11-06	32.100	32.350	31.930	32.250	0.250	0.8	265,600	8,546,372	50,300	-
2019-11-05	31.570	32.000	31.570	32.000	0.700	2.2	219,200	6,985,112	63,900	-
2019-11-04	31.750	32.050	31.180	31.300	-0.600	-1.9	252,300	7,909,850	25,400	-
2019-11-01	32.330	32.330	31.740	31.900	-0.430	-1.3	279,200	8,923,599	40,100	-
2019-10-31	32.700	32.740	32.000	32.330	0.070	0.2	524,700	16,923,361	55,300	-
2019-10-30	32.450	32.840	31.920	32.260	0.260	0.8	614,100	19,804,585	130,300	-
2019-10-29	31.110	32.040	31.080	32.000	1.100	3.6	340,000	10,750,985	73,100	-
2019-10-25	30.900	31.050	30.800	30.900	0.140	0.5	266,700	8,255,104	12,240	-
2019-10-24	30.810	31.110	30.440	30.760	0.120	0.4	175,600	5,400,729	15,900	-
2019-10-23	30.590	30.640	30.110	30.640	0.040	0.1	169,200	5,161,648	4,000	-
2019-10-22	30.800	30.800	30.480	30.600	0.130	0.4	130,100	3,989,348	13,500	-
2019-10-21	29.910	30.660	29.700	30.470	0.550	1.8	176,700	5,358,953	6,000	-
2019-10-18	29.680	30.110	29.360	29.920	0.380	1.3	229,200	6,864,279	14,900	-
2019-10-17	30.260	30.260	29.420	29.540	-0.460	-1.5	117,300	3,467,668	300	-
2019-10-16	29.970	30.010	29.750	30.000	0.320	1.1	175,600	5,256,832	3,200	-
2019-10-15	29.990	30.030	29.530	29.680	-0.060	-0.2	146,300	4,354,223	1,300	-
2019-10-14	29.600	29.890	29.600	29.740	0.340	1.2	115,100	3,413,581	1,700	-
2019-10-11	29.400	29.450	29.110	29.400	0.170	0.6	140,800	4,135,134	4,200	-
2019-10-10	29.180	29.800	29.030	29.230	-0.160	-0.5	200,900	5,883,340	15,600	-
2019-10-09	29.520	29.560	29.040	29.390	-0.310	-1.0	283,300	8,332,082	14,200	-
2019-10-08	29.410	29.990	29.350	29.700	0.340	1.2	157,300	4,674,823	9,600	-
2019-10-07	29.800	29.800	29.280	29.360	-0.480	-1.6	76,500	2,250,140	3,800	-
2019-10-04	29.750	29.950	29.520	29.840	0.290	1.0	345,000	10,214,097	13,400	-
2019-10-03	29.500	29.780	29.210	29.550	-0.520	-1.7	296,800	8,734,862	33,800	-
2019-10-02	29.920	30.070	29.500	30.070	0.110	0.4	343,400	10,275,166	17,500	-
2019-10-01	30.010	30.050	29.920	29.960	0.080	0.3	112,400	3,371,037	1,510	-
2019-09-30	30.500	30.640	29.880	29.880	-0.830	-2.7	251,100	7,581,579	2,900	-
2019-09-27	30.100	30.710	30.080	30.710	0.330	1.1	479,700	14,581,071	4,400	-
2019-09-26	31.040	31.200	30.190	30.380	-0.620	-2.0	317,694	9,673,589	6,840	-
2019-09-25	31.320	31.540	31.000	31.000	-0.500	-1.6	116,000	3,612,163	1,600	-
2019-09-24	31.510	31.840	31.440	31.500	-0.090	-0.3	326,500	10,298,441	6,200	-
2019-09-23	31.750	31.920	31.590	31.590	-0.090	-0.3	35,200	1,115,278	1,800	-

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