Jardine Strategic Share Price History (SGX:J37)

SGX Listed Stock

JARDINE STRATEGIC HLDGS LTD (SGX:J37)

USD 37.030
+0.300 / +0.82%

Share Price as of: 2018-06-22 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
2018-06-22	37.000	37.100	36.600	37.030	0.300	0.8	227,400	8,405,037	25,300	-
2018-06-21	37.220	37.250	36.730	36.730	-0.120	-0.3	160,200	5,909,838	30,400	-
2018-06-20	36.740	37.070	36.450	36.850	0.720	2.0	232,100	8,547,158	39,800	-
2018-06-19	37.000	37.000	36.020	36.130	-0.640	-1.7	208,000	7,578,910	44,600	-
2018-06-18	36.970	36.970	36.050	36.770	-0.230	-0.6	278,500	10,200,305	58,100	-
2018-06-14	36.340	37.000	36.120	37.000	0.950	2.6	434,200	15,985,388	92,100	-
2018-06-13	36.520	36.530	35.870	36.050	-0.340	-0.9	174,900	6,312,469	66,100	-
2018-06-12	36.480	36.730	36.180	36.390	-0.390	-1.1	300,200	10,906,299	20,056	-
2018-06-11	36.710	36.780	36.510	36.780	0.070	0.2	78,500	2,882,343	24,200	-
2018-06-08	36.970	36.970	36.520	36.710	-0.070	-0.2	111,100	4,078,769	31,400	-
2018-06-07	36.910	37.010	36.290	36.780	0.170	0.5	342,400	12,577,137	61,400	-
2018-06-06	36.790	36.850	36.180	36.610	-0.020	-0.1	260,300	9,525,724	16,400	-
2018-06-05	36.580	36.780	36.060	36.630	0.100	0.3	189,400	6,914,830	33,900	-
2018-06-04	35.940	36.650	35.670	36.530	0.760	2.1	159,200	5,766,660	18,100	-
2018-06-01	35.870	36.080	35.610	35.770	-0.030	-0.1	172,433	6,173,648	20,800	-
2018-05-31	37.000	37.000	35.700	35.800	-1.030	-2.8	735,400	26,408,185	50,666	-
2018-05-30	36.560	37.190	36.560	36.830	0.140	0.4	444,800	16,370,980	22,700	-
2018-05-28	36.750	36.900	36.500	36.690	-0.160	-0.4	122,500	4,494,205	11,100	-
2018-05-25	37.690	37.760	36.850	36.850	-0.770	-2.0	195,300	7,238,116	19,800	-
2018-05-24	37.440	37.750	37.390	37.620	0.310	0.8	213,742	8,037,986	37,500	-
2018-05-23	36.650	37.440	36.650	37.310	0.660	1.8	194,800	7,243,792	16,800	-
2018-05-22	36.090	36.880	36.000	36.650	0.550	1.5	279,700	10,179,190	12,000	-
2018-05-21	36.240	36.260	36.000	36.100	-0.140	-0.4	171,200	6,182,228	14,700	-
2018-05-18	36.280	36.400	36.120	36.240	-0.290	-0.8	198,000	7,176,491	18,971	-
2018-05-17	37.090	37.390	36.530	36.530	-0.660	-1.8	226,500	8,316,912	21,100	-
2018-05-16	37.900	37.900	37.190	37.190	-0.010	-	211,800	7,919,031	32,235	-
2018-05-15	37.050	37.440	37.040	37.200	-0.090	-0.2	197,100	7,339,931	39,100	-
2018-05-14	36.890	37.550	36.830	37.290	0.370	1.0	244,000	9,065,621	65,200	-
2018-05-11	37.200	37.230	36.720	36.920	-0.010	-	158,100	5,839,193	34,000	-
2018-05-10	37.150	37.340	36.620	36.930	-0.240	-0.6	201,500	7,445,556	66,800	-
2018-05-09	36.750	37.500	36.700	37.170	0.470	1.3	432,400	15,983,966	72,200	-
2018-05-08	35.850	36.700	35.730	36.700	1.100	3.1	221,700	8,079,957	48,000	-
2018-05-07	36.530	36.640	35.300	35.600	-1.100	-3.0	253,400	9,059,797	22,884	-
2018-05-04	37.280	37.390	36.630	36.700	-0.310	-0.8	214,200	7,902,434	26,200	-
2018-05-03	37.880	37.950	36.590	37.010	-0.940	-2.5	248,800	9,287,983	61,400	-
2018-05-02	37.910	38.010	37.700	37.950	-0.050	-0.1	227,500	8,634,767	27,023	-
2018-04-30	37.950	38.180	37.850	38.000	0.350	0.9	247,500	9,408,952	39,500	-
2018-04-27	38.000	38.050	37.390	37.650	-0.350	-0.9	160,200	6,065,050	7,800	-
2018-04-26	38.270	38.280	37.920	38.000	-0.130	-0.3	179,300	6,813,947	22,300	-
2018-04-25	38.000	38.200	37.900	38.130	0.130	0.3	151,200	5,749,443	20,000	-
2018-04-24	38.300	38.300	37.710	38.000	-0.100	-0.3	248,500	9,427,227	41,400	-

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

Analysts Say |
Research Reports On Stocks / REITs | Latest Price Target & Stock Rating | Price Target with Substantial Upside/Downside Potential |

Stock / REIT Search

Popular: OCBC Share Price, Venture Share Price, Genting Singapore Share Price, SingTel Share Price, UOB Share Price, SGX Share Price, DBS Share Price