Japfa Share Price History (SGX:UD2)

SGX Listed Stock

JAPFA LTD. (SGX:UD2)

SGD 0.945
-0.010 / -1.05%

Share Price as of: 2021-01-20 17:16

Market / ISIN Code: SGX Mainboard / SG1AB9000005

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
2021-01-20	0.955	0.955	0.930	0.945	-0.010	-1.0	3,676,900	3,470,905	-	-
2021-01-19	0.975	0.980	0.955	0.955	-0.010	-1.0	5,083,400	4,915,738	547,400	-
2021-01-18	0.935	0.980	0.925	0.965	0.030	3.2	12,778,800	12,210,957	446,600	-
2021-01-15	0.925	0.945	0.925	0.935	0.010	1.1	4,415,500	4,138,624	110,000	-
2021-01-14	0.935	0.935	0.920	0.925	-0.005	-0.5	1,775,700	1,646,399	149,100	-
2021-01-13	0.935	0.945	0.930	0.930	-	-	5,309,700	4,970,944	237,000	-
2021-01-12	0.895	0.945	0.895	0.930	0.035	3.9	15,562,700	14,408,766	293,700	150,000
2021-01-11	0.900	0.915	0.895	0.895	-	-	2,775,300	2,498,282	87,200	-
2021-01-08	0.920	0.920	0.895	0.895	-0.020	-2.2	4,453,500	4,026,376	668,900	-
2021-01-07	0.900	0.915	0.890	0.915	0.015	1.7	3,453,000	3,120,462	354,900	-
2021-01-06	0.900	0.910	0.885	0.900	-0.005	-0.6	3,915,400	3,510,833	196,000	-
2021-01-05	0.920	0.920	0.895	0.905	-0.010	-1.1	3,246,800	2,933,567	162,500	-
2021-01-04	0.930	0.930	0.910	0.915	-0.010	-1.1	2,244,700	2,060,875	296,700	-
2020-12-31	0.925	0.925	0.915	0.925	0.005	0.5	1,077,800	992,868	57,900	-
2020-12-30	0.920	0.930	0.915	0.920	-	-	2,287,300	2,108,316	87,800	-
2020-12-29	0.920	0.940	0.915	0.920	-	-	3,326,700	3,087,966	209,700	-
2020-12-28	0.925	0.930	0.915	0.920	-0.010	-1.1	1,436,600	1,323,803	92,200	-
2020-12-24	0.925	0.935	0.920	0.930	-0.015	-1.6	1,538,300	1,425,912	53,000	-
2020-12-23	0.905	0.960	0.905	0.945	0.040	4.4	7,470,900	6,990,639	519,400	-
2020-12-22	0.900	0.905	0.900	0.905	0.015	1.7	4,749,400	4,279,217	168,300	3,000,000
2020-12-21	0.895	0.900	0.885	0.890	-0.005	-0.6	2,721,500	2,432,654	76,400	1,494,500
2020-12-18	0.905	0.905	0.885	0.895	-0.005	-0.6	3,444,100	3,073,361	175,800	1,100,000
2020-12-17	0.895	0.915	0.895	0.900	0.005	0.6	14,796,600	13,336,282	832,100	3,707,500
2020-12-16	0.890	0.900	0.885	0.895	0.010	1.1	5,457,300	4,867,946	276,000	2,200,000
2020-12-15	0.870	0.895	0.860	0.885	0.015	1.7	9,240,100	8,140,923	629,700	1,498,000
2020-12-14	0.855	0.875	0.855	0.870	0.020	2.4	6,545,500	5,681,844	619,300	1,716,300
2020-12-11	0.860	0.865	0.845	0.850	-0.005	-0.6	13,225,600	11,278,777	216,600	5,299,600
2020-12-10	0.825	0.855	0.825	0.855	0.030	3.6	12,184,200	10,224,862	441,500	1,762,800
2020-12-09	0.820	0.835	0.815	0.825	0.015	1.9	11,843,700	9,740,281	503,800	1,221,300
2020-12-08	0.815	0.820	0.805	0.810	0.005	0.6	7,835,200	6,372,199	378,900	-
2020-12-07	0.810	0.815	0.790	0.805	0.035	4.5	19,553,200	15,752,306	848,600	-
2020-12-04	0.745	0.775	0.740	0.770	0.020	2.7	3,100,600	2,364,736	327,600	-
2020-12-03	0.750	0.760	0.735	0.750	-0.005	-0.7	3,891,900	2,901,945	573,800	-
2020-12-02	0.755	0.760	0.745	0.755	-0.005	-0.7	2,009,300	1,510,235	246,200	-
2020-12-01	0.755	0.770	0.750	0.760	0.015	2.0	2,764,500	2,098,511	486,300	-
2020-11-30	0.775	0.775	0.745	0.745	-0.035	-4.5	4,072,900	3,083,835	338,600	-
2020-11-27	0.775	0.785	0.770	0.780	-	-	2,088,800	1,622,377	104,000	-
2020-11-26	0.780	0.785	0.770	0.780	0.010	1.3	1,436,300	1,116,788	24,300	-
2020-11-25	0.790	0.795	0.765	0.770	-0.015	-1.9	2,766,900	2,149,630	147,900	-
2020-11-24	0.785	0.810	0.765	0.785	0.005	0.6	6,673,600	5,228,034	219,200	-
2020-11-23	0.785	0.800	0.770	0.780	-	-	2,270,500	1,784,125	80,700	-
2020-11-20	0.775	0.790	0.770	0.780	0.010	1.3	1,538,000	1,203,790	49,500	-

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

Glove/PPE makers:
Top Glove Share Price
Riverstone Share Price
UG Healthcare Share Price
Sri Trang Agro-Industry Share Price
Medtecs Share Price