Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 32.000
-0.260 / -0.81%

Share Price as of: 2020-01-24 12:16

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
2020-01-24	32.150	32.420	31.750	32.000	-0.260	-0.8	209,500	6,747,136	-	-
2020-01-23	32.800	33.040	32.110	32.260	-0.390	-1.2	581,800	18,867,834	68,200	-
2020-01-22	32.550	33.000	32.210	32.650	-0.050	-0.2	150,400	4,900,945	31,300	-
2020-01-21	33.500	33.500	32.420	32.700	-0.490	-1.5	513,200	16,864,114	98,500	-
2020-01-20	32.500	33.200	32.480	33.190	0.890	2.8	160,700	5,301,285	60,100	-
2020-01-17	32.090	32.350	32.070	32.300	0.180	0.6	247,500	7,974,787	38,900	-
2020-01-16	31.890	32.200	31.600	32.120	0.070	0.2	212,900	6,807,963	15,645	-
2020-01-15	32.330	32.380	31.820	32.050	-0.480	-1.5	298,000	9,545,479	25,000	-
2020-01-14	31.400	32.530	31.390	32.530	1.420	4.6	605,400	19,286,452	83,500	-
2020-01-13	31.470	31.490	31.030	31.110	-0.300	-1.0	322,200	10,031,068	2,600	-
2020-01-10	31.630	31.640	31.240	31.410	-0.090	-0.3	633,600	19,897,895	65,500	-
2020-01-09	31.630	31.880	31.390	31.500	0.070	0.2	232,300	7,358,631	34,700	-
2020-01-08	30.830	31.480	30.830	31.430	-0.070	-0.2	164,000	5,130,790	36,219	-
2020-01-07	31.750	31.750	31.260	31.500	0.500	1.6	230,800	7,272,531	19,800	-
2020-01-06	31.400	31.400	30.770	31.000	-0.290	-0.9	84,700	2,623,938	21,100	-
2020-01-03	31.290	31.390	31.140	31.290	0.180	0.6	74,300	2,325,066	1,900	-
2020-01-02	30.650	31.110	30.650	31.110	0.460	1.5	39,400	1,220,785	1,600	-
2019-12-31	31.070	31.330	30.650	30.650	-0.630	-2.0	94,400	2,912,332	4,600	-
2019-12-30	31.090	31.430	30.980	31.280	0.300	1.0	77,400	2,413,910	3,400	-
2019-12-27	31.000	31.130	30.930	30.980	-0.070	-0.2	39,500	1,224,437	500	-
2019-12-26	31.120	31.200	30.760	31.050	-	-	33,300	1,030,495	500	-
2019-12-24	31.190	31.330	30.860	31.050	-0.030	-0.1	45,200	1,407,935	3,200	-
2019-12-23	31.280	31.390	30.710	31.080	-0.200	-0.6	145,400	4,494,051	8,600	-
2019-12-20	30.910	31.410	30.600	31.280	0.720	2.4	315,621	9,840,427	44,200	-
2019-12-19	30.430	30.900	30.290	30.560	-0.340	-1.1	281,300	8,611,326	12,800	-
2019-12-18	30.400	30.980	30.210	30.900	-0.020	-0.1	295,400	9,097,074	14,600	-
2019-12-17	30.850	31.030	30.650	30.920	-0.060	-0.2	192,100	5,929,560	3,900	-
2019-12-16	31.190	31.490	30.830	30.980	-0.100	-0.3	216,900	6,744,046	15,100	-
2019-12-13	31.000	31.190	30.890	31.080	0.130	0.4	140,400	4,363,463	7,500	-
2019-12-12	30.870	31.120	30.810	30.950	0.080	0.3	215,100	6,662,816	5,500	-
2019-12-11	31.020	31.170	30.870	30.870	-0.280	-0.9	211,800	6,567,858	7,600	-
2019-12-10	31.030	31.530	31.030	31.150	-0.180	-0.6	196,800	6,145,411	12,400	-
2019-12-09	31.520	31.700	31.230	31.330	-0.460	-1.4	175,500	5,511,784	18,700	-
2019-12-06	31.690	31.820	31.580	31.790	-0.010	-	126,500	4,016,420	52,198	-
2019-12-05	31.820	32.050	31.540	31.800	-0.150	-0.5	194,100	6,163,658	89,500	-
2019-12-04	31.030	32.480	30.980	31.950	0.450	1.4	419,400	13,303,188	171,402	-
2019-12-03	30.940	31.500	30.940	31.500	0.600	1.9	300,700	9,427,702	79,535	-
2019-12-02	31.160	31.440	30.770	30.900	-0.850	-2.7	416,100	12,929,960	62,000	-
2019-11-29	31.700	31.800	31.510	31.750	-	-	249,900	7,925,826	42,300	-
2019-11-28	31.410	31.850	31.300	31.750	0.200	0.6	338,500	10,719,509	23,700	-
2019-11-27	31.650	32.230	31.320	31.550	-0.290	-0.9	486,700	15,382,870	34,100	-
2019-11-26	32.100	32.430	31.840	31.840	-0.420	-1.3	3,134,700	100,060,087	1,007,400	-

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