Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 20.280
+0.160 / +0.80%

Share Price as of: 2020-09-25 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
2020-09-25		20.050	20.280	19.940	20.280	0.160	0.8	427,200	8,580,055	48,400	-
2020-09-24		20.760	20.760	20.000	20.120	-0.660	-3.2	337,500	6,807,167	89,500	-
2020-09-23		20.940	21.080	20.400	20.780	-0.140	-0.7	306,200	6,366,581	25,100	-
2020-09-22		20.950	21.140	20.740	20.920	0.070	0.3	216,500	4,546,810	69,200	-
2020-09-21		20.520	20.850	20.520	20.850	0.200	1.0	214,900	4,450,036	105,900	-
2020-09-18		20.970	20.970	20.260	20.650	-0.050	-0.2	653,400	13,450,204	330,300	-
2020-09-17		20.750	20.880	20.550	20.700	0.150	0.7	512,700	10,619,172	172,200	-
2020-09-16		19.950	20.700	19.840	20.550	0.770	3.9	281,400	5,724,984	79,300	-
2020-09-15		19.500	19.840	19.500	19.780	0.380	2.0	149,400	2,948,322	28,120	-
2020-09-14		19.330	19.540	18.890	19.400	0.230	1.2	190,000	3,665,253	41,100	-
2020-09-11		19.510	19.580	19.060	19.170	-0.430	-2.2	308,800	5,939,770	98,100	-
2020-09-10		19.630	19.750	19.440	19.600	-0.060	-0.3	287,200	5,624,401	86,400	-
2020-09-09		19.830	20.020	19.660	19.660	-0.170	-0.9	183,700	3,630,519	36,000	-
2020-09-08		19.840	20.060	19.830	19.830	-0.070	-0.4	95,900	1,910,536	26,400	-
2020-09-07		20.200	20.200	19.710	19.900	-0.270	-1.3	114,100	2,264,406	41,900	-
2020-09-04		20.150	20.280	19.900	20.170	0.020	0.1	277,400	5,577,233	65,200	-
2020-09-03		20.290	20.300	20.050	20.150	0.010	-	219,500	4,428,454	44,800	-
2020-09-02		20.120	20.310	20.080	20.140	-0.140	-0.7	203,200	4,095,949	28,700	-
2020-09-01		20.400	20.400	20.000	20.280	0.220	1.1	171,100	3,461,901	34,700	-
2020-08-31		20.500	20.500	20.000	20.060	-0.440	-2.1	381,900	7,703,388	38,800	-
2020-08-28		20.600	20.720	20.460	20.500	-0.010	-	153,600	3,150,790	17,700	-
2020-08-27		20.900	20.900	20.490	20.510	-0.290	-1.4	212,400	4,376,968	41,900	-
2020-08-26		20.330	20.800	20.330	20.800	0.230	1.1	187,100	3,867,246	13,000	-
2020-08-25		20.700	20.820	20.450	20.570	-	-	226,500	4,687,456	25,800	-
2020-08-24		20.140	20.610	20.050	20.570	0.570	2.9	144,800	2,940,979	12,000	-
2020-08-21	XD	20.010	20.100	19.800	20.000	0.130	0.7	196,900	3,928,141	13,700	-
2020-08-20	XD	20.130	20.180	19.750	19.870	-0.210	-1.0	344,500	6,847,828	22,200	-
2020-08-19	CD	20.240	20.310	20.010	20.080	-0.320	-1.6	168,900	3,394,896	13,800	-
2020-08-18	CD	20.080	20.440	20.060	20.400	0.080	0.4	312,500	6,333,889	41,900	-
2020-08-17	CD	20.350	20.480	20.060	20.320	0.110	0.5	130,800	2,646,288	15,000	-
2020-08-14	CD	20.410	20.800	20.150	20.210	-0.490	-2.4	230,700	4,707,064	32,500	-
2020-08-13	CD	20.040	20.750	20.040	20.700	0.750	3.8	300,700	6,188,613	63,900	-
2020-08-12	CD	20.360	20.360	19.650	19.950	-0.400	-2.0	1,004,600	20,033,092	61,200	-
2020-08-11	CD	20.250	20.710	20.190	20.350	-0.160	-0.8	690,000	14,051,160	88,500	-
2020-08-07	CD	20.780	20.780	20.390	20.510	-0.090	-0.4	357,400	7,332,371	15,400	-
2020-08-06	CD	20.140	20.710	20.120	20.600	0.600	3.0	325,200	6,670,523	74,542	-
2020-08-05	CD	19.870	20.300	19.800	20.000	-0.070	-0.3	524,200	10,515,460	47,600	-
2020-08-04	CD	19.750	20.070	19.600	20.070	0.450	2.3	413,100	8,209,114	161,700	-
2020-08-03	CD	19.610	19.970	19.550	19.620	-0.580	-2.9	572,000	11,224,746	128,700	-
2020-07-30		20.450	20.490	20.000	20.200	0.050	0.2	399,000	8,038,443	123,700	-
2020-07-29		20.150	20.550	20.130	20.150	-0.070	-0.3	400,700	8,114,432	28,900	-
2020-07-28		19.970	20.580	19.900	20.220	0.440	2.2	288,500	5,835,682	57,700	-
2020-07-27		19.790	19.950	19.740	19.780	0.060	0.3	269,400	5,323,818	113,700	-

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