Japfa Share Price History (SGX:UD2)

SGX Listed Stock

JAPFA LTD. (SGX:UD2)

SGD 0.695
-0.005 / -0.71%

Share Price as of: 2020-07-09 17:16

Market / ISIN Code: SGX Mainboard / SG1AB9000005

GICS^® Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

JAPFA LTD. UD2.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		0.705	0.710	0.690	0.695	-0.005	-0.7	2,173,400	1,517,695	66,200	-
2020-07-08		0.670	0.705	0.670	0.700	0.030	4.5	3,152,900	2,169,357	4,000	-
2020-07-07		0.675	0.680	0.665	0.670	-0.010	-1.5	1,843,500	1,238,735	13,100	-
2020-07-06		0.675	0.680	0.665	0.680	0.015	2.3	2,045,700	1,375,018	3,100	-
2020-07-03		0.675	0.675	0.665	0.665	-0.010	-1.5	1,190,600	795,727	53,300	-
2020-07-02		0.670	0.680	0.665	0.675	0.010	1.5	1,160,500	783,127	5,600	-
2020-07-01		0.680	0.680	0.660	0.665	-0.020	-2.9	2,587,500	1,727,695	51,900	-
2020-06-30	XD	0.680	0.685	0.670	0.685	0.015	2.2	2,387,200	1,620,997	93,300	-
2020-06-29	XD	0.690	0.695	0.660	0.670	-0.035	-5.0	2,471,700	1,671,290	24,600	-
2020-06-26	CD	0.715	0.715	0.705	0.705	-	-	1,233,200	874,740	-	-
2020-06-25	CD	0.715	0.715	0.705	0.705	-0.010	-1.4	753,800	534,735	-	-
2020-06-24	CD	0.720	0.725	0.710	0.715	-	-	1,078,700	772,024	10,200	-
2020-06-23	CD	0.730	0.735	0.705	0.715	-0.005	-0.7	4,666,500	3,345,806	5,000	-
2020-06-22	CD	0.710	0.735	0.710	0.720	0.010	1.4	3,191,700	2,311,362	133,600	-
2020-06-19	CD	0.695	0.730	0.695	0.710	0.025	3.6	9,257,600	6,606,261	33,400	-
2020-06-18	CD	0.670	0.690	0.670	0.685	0.015	2.2	2,843,400	1,945,122	1,600	-
2020-06-17	CD	0.675	0.675	0.665	0.670	-	-	1,736,000	1,164,275	-	-
2020-06-16	CD	0.660	0.675	0.660	0.670	0.020	3.1	1,656,600	1,107,821	-	-
2020-06-15	CD	0.665	0.675	0.645	0.650	-0.025	-3.7	3,363,000	2,204,696	7,700	-
2020-06-12	CD	0.665	0.680	0.650	0.675	-0.015	-2.2	4,931,300	3,290,391	49,600	-
2020-06-11	CD	0.675	0.720	0.675	0.690	0.015	2.2	8,007,100	5,581,854	32,000	-
2020-06-10		0.675	0.680	0.675	0.675	-	-	1,031,100	697,159	-	-
2020-06-09		0.680	0.685	0.670	0.675	-	-	3,710,500	2,520,114	24,700	-
2020-06-08		0.675	0.685	0.670	0.675	0.005	0.7	1,946,100	1,315,828	42,900	-
2020-06-05		0.680	0.680	0.665	0.670	-0.005	-0.7	2,486,300	1,668,479	43,700	-
2020-06-04		0.675	0.700	0.670	0.675	-	-	7,560,300	5,170,231	325,600	-
2020-06-03		0.670	0.675	0.655	0.675	0.010	1.5	3,877,780	2,591,158	10,100	-
2020-06-02		0.660	0.670	0.650	0.665	0.010	1.5	5,431,700	3,583,426	23,900	-
2020-06-01		0.665	0.680	0.645	0.655	-0.010	-1.5	6,202,300	4,107,668	42,400	-
2020-05-29		0.645	0.670	0.645	0.665	0.020	3.1	6,454,589	4,258,917	55,500	-
2020-05-28		0.655	0.660	0.645	0.645	-0.005	-0.8	2,804,300	1,828,789	58,000	-
2020-05-27		0.645	0.660	0.645	0.650	-	-	5,219,800	3,416,955	36,500	-
2020-05-26		0.630	0.650	0.625	0.650	0.035	5.7	10,511,600	6,713,188	32,400	-
2020-05-22		0.615	0.625	0.595	0.615	-	-	5,224,900	3,193,701	123,300	-
2020-05-21		0.630	0.640	0.610	0.615	-0.015	-2.4	5,551,200	3,454,588	24,600	-
2020-05-20		0.610	0.640	0.605	0.630	0.020	3.3	6,299,800	3,937,011	11,000	-
2020-05-19		0.625	0.625	0.600	0.610	-0.005	-0.8	7,372,510	4,512,393	34,300	-
2020-05-18		0.650	0.650	0.605	0.615	-0.020	-3.1	8,617,700	5,409,970	181,400	-
2020-05-15		0.645	0.690	0.615	0.635	0.065	11.4	28,373,900	18,568,808	155,300	-
2020-05-14		0.575	0.575	0.555	0.570	-0.010	-1.7	1,729,800	982,962	67,400	-
2020-05-13		0.550	0.580	0.545	0.580	0.035	6.4	5,383,200	3,054,542	32,300	-
2020-05-12		0.550	0.555	0.540	0.545	-0.005	-0.9	1,378,600	754,692	57,200	-
2020-05-11		0.565	0.570	0.540	0.550	-0.015	-2.7	3,062,300	1,688,971	18,900	-

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 Consumer Staples sector stocks @ Market > Share Price Performance > Consumer Staples 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