Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 20.760
-0.070 / -0.34%

Share Price as of: 2020-07-09 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
2020-07-09	20.890	20.910	20.650	20.760	-0.070	-0.3	319,700	6,652,049	21,700	-
2020-07-08	20.930	20.940	20.710	20.830	-0.270	-1.3	231,700	4,822,507	54,400	-
2020-07-07	21.010	21.240	21.010	21.100	-0.050	-0.2	412,600	8,715,659	16,105	-
2020-07-06	20.970	21.150	20.850	21.150	0.290	1.4	398,700	8,376,128	69,000	-
2020-07-03	21.550	21.610	20.860	20.860	-0.240	-1.1	450,300	9,460,813	190,400	-
2020-07-02	20.900	21.210	20.780	21.100	-	-	307,500	6,467,921	75,600	-
2020-07-01	21.400	21.610	20.530	21.100	-0.450	-2.1	256,000	5,398,954	17,300	-
2020-06-30	21.710	21.760	21.400	21.550	0.050	0.2	429,200	9,255,056	41,917	-
2020-06-29	21.480	21.770	21.420	21.500	0.090	0.4	269,800	5,811,378	27,200	-
2020-06-26	22.150	22.150	21.300	21.410	-0.740	-3.3	509,500	10,946,835	46,900	-
2020-06-25	22.260	22.260	21.960	22.150	0.190	0.9	498,100	10,960,478	45,800	-
2020-06-24	21.820	22.090	21.350	21.960	0.220	1.0	444,900	9,711,971	91,300	-
2020-06-23	21.610	21.820	20.570	21.740	-0.110	-0.5	240,500	5,172,495	100,000	-
2020-06-22	21.850	22.160	21.800	21.850	0.250	1.2	241,900	5,295,485	8,600	-
2020-06-19	22.000	22.000	21.370	21.600	-0.450	-2.0	587,800	12,685,017	56,900	-
2020-06-18	21.890	22.240	21.660	22.050	0.220	1.0	425,300	9,367,900	28,500	-
2020-06-17	21.800	21.940	21.400	21.830	0.020	0.1	267,900	5,809,926	27,700	-
2020-06-16	21.480	21.890	21.110	21.810	0.210	1.0	673,800	14,437,040	78,000	-
2020-06-15	22.000	22.000	21.400	21.600	-0.610	-2.7	182,700	3,951,066	32,800	-
2020-06-12	21.990	22.300	21.220	22.210	-0.110	-0.5	464,400	10,220,882	62,500	-
2020-06-11	23.000	23.100	22.030	22.320	-0.620	-2.7	286,000	6,420,378	54,200	-
2020-06-10	23.370	23.370	22.680	22.940	-0.190	-0.8	337,400	7,725,536	35,600	-
2020-06-09	23.030	23.420	23.030	23.130	0.040	0.2	744,400	17,277,882	30,100	-
2020-06-08	22.960	23.400	22.900	23.090	0.350	1.5	290,500	6,705,995	32,100	-
2020-06-05	21.800	22.800	21.320	22.740	0.990	4.6	482,300	10,708,292	42,300	-
2020-06-04	23.000	23.000	21.450	21.750	-0.050	-0.2	514,600	11,208,951	86,542	-
2020-06-03	22.340	22.870	21.200	21.800	0.310	1.4	551,900	11,957,690	333,900	-
2020-06-02	20.500	21.490	20.450	21.490	0.860	4.2	336,800	7,092,161	39,500	-
2020-06-01	20.220	20.800	20.130	20.630	0.680	3.4	587,460	12,013,546	49,600	-
2020-05-29	20.330	20.330	19.940	19.950	-0.060	-0.3	1,089,200	21,760,638	86,800	-
2020-05-28	19.700	20.120	19.700	20.010	0.500	2.6	1,282,300	25,614,890	26,700	-
2020-05-27	19.610	19.740	19.150	19.510	-0.340	-1.7	412,000	7,997,308	26,958	-
2020-05-26	20.000	20.040	19.760	19.850	-0.100	-0.5	390,900	7,777,080	20,300	-
2020-05-22	20.850	20.850	19.920	19.950	-0.890	-4.3	419,800	8,458,414	26,945	-
2020-05-21	20.880	21.130	20.760	20.840	-0.300	-1.4	408,900	8,560,720	4,100	-
2020-05-20	22.530	22.830	20.980	21.140	-0.230	-1.1	200,800	4,293,289	1,900	-
2020-05-19	21.410	22.180	20.900	21.370	0.230	1.1	403,176	8,691,214	43,185	-
2020-05-18	20.930	21.400	20.690	21.140	0.330	1.6	212,600	4,485,863	32,505	-
2020-05-15	20.910	21.010	20.520	20.810	0.020	0.1	250,900	5,219,018	19,300	-
2020-05-14	20.910	21.330	20.750	20.790	-0.760	-3.5	673,200	14,214,307	34,494	-
2020-05-13	21.170	21.710	21.170	21.550	0.380	1.8	261,200	5,626,202	42,038	-
2020-05-12	21.070	21.450	20.910	21.170	-0.200	-0.9	746,900	15,738,505	9,600	-
2020-05-11	21.500	22.000	21.300	21.370	-0.380	-1.7	795,900	17,063,603	41,837	-

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

FTSE ST Indices & STI Constituents Share Price

DBS Share Price , UOB Share Price, SingTel Share Price, OCBC Share Price