Japfa Share Price History (SGX:UD2)

SGX Listed Stock

JAPFA LTD. (SGX:UD2)

SGD 0.775
+0.005 / +0.65%

Share Price as of: 2019-01-23 16:49

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
2019-01-22	0.775	0.775	0.760	0.770	-0.005	-0.6	1,022,600	786,197	1,800	-
2019-01-21	0.770	0.780	0.770	0.775	0.005	0.6	1,183,900	917,665	55,400	-
2019-01-18	0.775	0.785	0.765	0.770	-	-	1,451,200	1,123,494	2,700	-
2019-01-17	0.765	0.780	0.765	0.770	0.010	1.3	2,583,600	1,996,472	20,000	-
2019-01-16	0.775	0.775	0.760	0.760	-0.015	-1.9	2,300,700	1,758,401	9,700	-
2019-01-15	0.765	0.775	0.760	0.775	0.010	1.3	2,211,500	1,701,686	12,700	-
2019-01-14	0.785	0.785	0.755	0.765	-0.015	-1.9	1,817,400	1,387,502	1,100	-
2019-01-11	0.775	0.790	0.775	0.780	0.010	1.3	2,614,800	2,044,817	33,300	-
2019-01-10	0.755	0.785	0.755	0.770	0.005	0.7	3,021,700	2,338,351	53,300	-
2019-01-09	0.755	0.775	0.755	0.765	0.015	2.0	3,011,600	2,309,936	34,700	-
2019-01-08	0.755	0.765	0.750	0.750	-0.005	-0.7	2,031,600	1,536,396	43,900	-
2019-01-07	0.765	0.770	0.750	0.755	-	-	1,826,700	1,384,772	50,400	-
2019-01-04	0.720	0.755	0.715	0.755	0.025	3.4	1,830,400	1,359,523	24,100	-
2019-01-03	0.715	0.735	0.710	0.730	0.015	2.1	1,930,100	1,400,431	-	-
2019-01-02	0.725	0.745	0.715	0.715	-0.015	-2.1	1,132,600	827,476	-	-
2018-12-31	0.720	0.735	0.720	0.730	0.010	1.4	481,800	351,246	-	-
2018-12-28	0.725	0.730	0.715	0.720	-	-	744,800	537,344	-	-
2018-12-27	0.740	0.745	0.720	0.720	-0.005	-0.7	1,734,100	1,269,659	600	-
2018-12-26	0.720	0.735	0.705	0.725	-0.005	-0.7	699,900	502,236	12,500	-
2018-12-24	0.735	0.745	0.725	0.730	-0.025	-3.3	569,800	417,032	-	-
2018-12-21	0.735	0.755	0.715	0.755	0.010	1.3	2,732,700	2,018,729	115,200	-
2018-12-20	0.775	0.785	0.740	0.745	-0.030	-3.9	2,881,800	2,185,886	35,800	-
2018-12-19	0.790	0.790	0.775	0.775	-0.005	-0.6	1,292,700	1,008,061	6,900	-
2018-12-18	0.785	0.790	0.770	0.780	-0.005	-0.6	1,582,600	1,232,224	20,500	-
2018-12-17	0.785	0.795	0.780	0.785	-	-	1,134,300	894,397	4,500	-
2018-12-14	0.775	0.790	0.770	0.785	0.005	0.6	2,210,400	1,727,471	106,800	-
2018-12-13	0.755	0.795	0.755	0.780	0.030	4.0	9,531,500	7,398,763	2,800	-
2018-12-12	0.745	0.750	0.735	0.750	0.015	2.0	1,341,600	1,001,367	41,200	-
2018-12-11	0.730	0.755	0.730	0.735	0.005	0.7	2,299,200	1,712,907	24,100	-
2018-12-10	0.750	0.750	0.730	0.730	-0.025	-3.3	1,351,500	997,538	6,500	-
2018-12-07	0.750	0.760	0.745	0.755	0.005	0.7	2,507,900	1,887,307	41,500	-
2018-12-06	0.740	0.750	0.725	0.750	0.010	1.4	4,421,900	3,282,856	110,100	-
2018-12-05	0.710	0.745	0.705	0.740	0.015	2.1	4,615,700	3,358,753	12,000	-
2018-12-04	0.725	0.730	0.710	0.725	-	-	1,541,900	1,111,482	36,600	-
2018-12-03	0.715	0.730	0.710	0.725	0.010	1.4	2,948,400	2,128,121	11,500	-
2018-11-30	0.710	0.715	0.700	0.715	0.005	0.7	931,200	661,850	35,000	-
2018-11-29	0.715	0.715	0.700	0.710	-	-	1,381,200	980,108	17,000	-
2018-11-28	0.700	0.715	0.700	0.710	0.020	2.9	2,271,500	1,609,051	39,700	-
2018-11-27	0.695	0.710	0.690	0.690	-0.010	-1.4	2,165,600	1,514,822	74,900	-
2018-11-26	0.685	0.700	0.685	0.700	0.010	1.4	1,787,900	1,236,746	79,400	-
2018-11-23	0.685	0.695	0.680	0.690	0.005	0.7	404,700	277,680	100	-

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

DBS Share Price , Yangzijiang Share Price, Keppel Share Price, Venture Share Price, SingTel Share Price, OCBC Share Price