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