Japfa Share Price History (SGX:UD2)

SGX Listed Stock

JAPFA LTD. (SGX:UD2)

SGD 0.600
-0.010 / -1.64%

Share Price as of: 2020-01-24 12:16

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
2020-01-24		0.610	0.610	0.595	0.600	-0.010	-1.6	690,400	414,849	-	-
2020-01-23		0.645	0.645	0.605	0.610	-0.035	-5.4	1,909,300	1,183,904	61,900	-
2020-01-22		0.640	0.650	0.635	0.645	0.005	0.8	3,121,400	2,001,870	1,249,400	-
2020-01-21		0.655	0.655	0.615	0.640	-0.010	-1.5	5,120,200	3,240,215	360,600	-
2020-01-20		0.640	0.660	0.630	0.650	0.010	1.6	3,980,200	2,581,347	573,200	-
2020-01-17		0.645	0.645	0.635	0.640	-0.005	-0.8	2,996,900	1,914,572	435,300	-
2020-01-16		0.595	0.655	0.595	0.645	0.050	8.4	6,911,500	4,355,318	1,045,000	-
2020-01-15		0.600	0.600	0.590	0.595	-0.005	-0.8	606,100	360,985	330,500	-
2020-01-14		0.595	0.600	0.595	0.600	0.005	0.8	412,000	246,542	184,700	-
2020-01-13	XR	0.605	0.610	0.595	0.595	-0.010	-1.7	1,187,600	712,438	8,000	-
2020-01-10	XR	0.605	0.620	0.600	0.605	-	-	656,100	399,773	18,900	-
2020-01-09	CR	0.605	0.610	0.600	0.605	0.005	0.8	2,181,100	1,322,628	30,600	-
2020-01-08	CR	0.605	0.605	0.595	0.600	-0.005	-0.8	1,312,100	787,273	41,800	-
2020-01-07	CR	0.600	0.610	0.595	0.605	0.010	1.7	1,462,100	881,949	23,400	-
2020-01-06	CR	0.610	0.610	0.595	0.595	-0.010	-1.7	1,290,800	775,100	91,100	-
2020-01-03		0.625	0.630	0.605	0.605	-0.015	-2.4	3,028,300	1,876,961	43,900	-
2020-01-02		0.595	0.620	0.585	0.620	0.040	6.9	4,464,100	2,729,020	7,600	-
2019-12-31		0.590	0.590	0.580	0.580	-0.005	-0.9	337,200	197,307	-	-
2019-12-30		0.590	0.595	0.585	0.585	-0.005	-0.8	252,800	148,386	7,100	-
2019-12-27		0.585	0.595	0.585	0.590	0.005	0.9	633,000	373,697	9,600	-
2019-12-26		0.595	0.595	0.585	0.585	-0.010	-1.7	449,800	265,304	29,600	-
2019-12-24		0.595	0.595	0.585	0.595	0.005	0.8	562,900	333,619	25,400	-
2019-12-23		0.580	0.600	0.570	0.590	0.005	0.9	1,932,600	1,134,734	289,100	-
2019-12-20		0.555	0.585	0.555	0.585	0.035	6.4	3,327,200	1,894,397	175,000	-
2019-12-19		0.555	0.565	0.545	0.550	-0.025	-4.3	4,793,600	2,642,002	268,000	-
2019-12-18		0.585	0.585	0.570	0.575	-0.010	-1.7	1,330,300	765,422	334,700	-
2019-12-17		0.575	0.585	0.570	0.585	0.010	1.7	1,277,700	737,501	248,600	-
2019-12-16		0.585	0.585	0.575	0.575	-0.010	-1.7	977,200	566,865	54,600	-
2019-12-13		0.580	0.590	0.570	0.585	0.010	1.7	2,843,200	1,639,663	9,500	-
2019-12-12		0.590	0.595	0.570	0.575	-0.015	-2.5	2,451,400	1,425,066	301,500	-
2019-12-11		0.590	0.600	0.585	0.590	-	-	696,000	410,815	73,400	-
2019-12-10		0.595	0.605	0.585	0.590	-0.005	-0.8	1,182,700	704,999	76,200	-
2019-12-09		0.590	0.600	0.590	0.595	0.005	0.8	903,500	536,989	85,740	-
2019-12-06		0.590	0.595	0.580	0.590	-	-	1,315,200	770,672	351,800	-
2019-12-05		0.585	0.595	0.585	0.590	0.010	1.7	1,384,300	815,982	131,100	-
2019-12-04		0.585	0.590	0.580	0.580	-0.005	-0.9	938,100	547,158	77,800	-
2019-12-03		0.585	0.600	0.585	0.585	-0.015	-2.5	1,033,700	608,734	279,400	-
2019-12-02		0.585	0.610	0.585	0.600	0.015	2.6	1,533,600	917,015	181,000	-
2019-11-29		0.585	0.600	0.585	0.585	-	-	2,318,100	1,364,065	138,300	-
2019-11-28		0.615	0.615	0.580	0.585	-0.035	-5.6	3,576,900	2,121,812	401,100	-
2019-11-27		0.605	0.630	0.595	0.620	0.010	1.6	3,684,300	2,268,676	518,600	-

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 , UOB Share Price, SingTel Share Price, OCBC Share Price