SGX Listed Stock

JARDINE MATHESON HLDGS LTD (SGX:J36)


JARDINE

USD 56.930
+2.610 / +4.80%

Share Price as of: 2021-09-01 13:48

Market / ISIN Code: SGX Mainboard / BMG507361001

Sector / Industry Group / Industry: Industrials / Capital Goods / Industrial Conglomerates

Jardine Matheson (SGX:J36) Share Price History

JARDINE MATHESON HLDGS LTD J36.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
2021-08-31 55.06055.300 54.030 54.320 -1.980 -3.5 500,500 27,320,434 60,820 -
2021-08-30 56.45056.500 55.880 56.300 0.470 0.8 218,100 12,278,269 36,800 -
2021-08-27 56.10056.290 55.450 55.830 -0.520 -0.9 186,800 10,416,367 25,700 -
2021-08-26 56.40056.800 56.350 56.350 0.320 0.6 183,000 10,349,108 17,900 -
2021-08-25 56.31056.500 55.910 56.030 -0.580 -1.0 96,900 5,441,081 19,609 -
2021-08-24 55.51056.950 55.510 56.610 1.320 2.4 181,200 10,251,860 39,900 -
2021-08-23 56.64056.640 55.200 55.290 -0.710 -1.3 489,900 27,421,568 30,005 -
2021-08-20 XD 55.25056.350 55.250 56.000 0.590 1.1 142,400 7,971,772 68,918 -
2021-08-19 XD 56.00056.790 55.010 55.410 -1.240 -2.2 179,200 9,968,148 53,990 -
2021-08-18 CD 56.84057.400 56.450 56.650 0.090 0.2 145,700 8,263,491 22,900 -
2021-08-17 CD 56.80057.450 56.370 56.560 - - 169,300 9,610,173 47,910 -
2021-08-16 CD 56.46056.860 56.270 56.560 -0.440 -0.8 165,600 9,368,698 30,900 -
2021-08-13 CD 56.64057.200 56.640 57.000 0.090 0.2 71,700 4,082,558 20,060 -
2021-08-12 CD 57.30057.740 56.840 56.910 -0.230 -0.4 395,700 22,685,533 21,900 -
2021-08-11 CD 57.21058.440 57.070 57.140 -0.190 -0.3 366,300 21,009,880 32,630 -
2021-08-10 CD 57.33057.800 57.120 57.330 -0.570 -1.0 242,400 13,921,201 14,857 -
2021-08-06 CD 56.80058.380 56.800 57.900 0.900 1.6 197,400 11,383,785 6,900 -
2021-08-05 CD 57.75058.450 57.000 57.000 -1.010 -1.7 215,700 12,401,392 48,852 -
2021-08-04 CD 59.02059.250 58.010 58.010 -0.990 -1.7 198,900 11,616,057 19,600 -
2021-08-03 CD 59.44059.560 58.740 59.000 -0.790 -1.3 227,600 13,458,184 51,900 -
2021-08-02 CD 59.49060.190 59.490 59.790 0.350 0.6 389,600 23,324,573 30,100 -
2021-07-30 CD 60.00060.340 59.300 59.440 -1.240 -2.0 430,200 25,723,483 24,700 -
2021-07-29 60.50061.090 60.020 60.680 0.280 0.5 230,800 13,989,594 37,280 -
2021-07-28 61.00061.500 60.400 60.400 -1.500 -2.4 263,300 15,981,472 50,770 -
2021-07-27 62.19062.690 61.130 61.900 -0.250 -0.4 215,700 13,357,896 56,710 -
2021-07-26 62.80063.240 62.010 62.150 -0.440 -0.7 132,400 8,266,285 35,449 -
2021-07-23 62.10063.280 62.100 62.590 0.390 0.6 143,500 8,992,445 40,600 -
2021-07-22 61.41062.950 61.410 62.200 0.700 1.1 333,800 20,774,108 43,127 -
2021-07-21 61.20061.970 61.200 61.500 0.270 0.4 452,300 27,871,937 63,100 -
2021-07-19 63.20063.590 61.100 61.230 -2.170 -3.4 350,700 21,684,211 49,258 -
2021-07-16 63.11063.950 63.010 63.400 0.290 0.5 127,000 8,063,286 21,600 -
2021-07-15 63.55064.050 63.030 63.110 -0.190 -0.3 536,000 34,042,036 27,886 -
2021-07-14 63.55064.490 63.270 63.300 -0.190 -0.3 196,600 12,495,394 23,400 -
2021-07-13 63.75064.510 63.490 63.490 -0.290 -0.5 269,300 17,196,847 22,900 -
2021-07-12 64.22064.220 63.540 63.780 -0.150 -0.2 319,300 20,397,545 37,436 -
2021-07-09 64.40064.400 63.700 63.930 -1.240 -1.9 315,600 20,186,762 47,104 -
2021-07-08 64.78065.270 64.550 65.170 0.410 0.6 226,800 14,738,461 59,102 -
2021-07-07 63.30064.760 63.270 64.760 1.230 1.9 325,200 20,960,043 106,803 -
2021-07-06 63.87064.150 63.360 63.530 -0.420 -0.7 139,800 8,904,689 28,300 -
2021-07-05 63.30063.950 63.210 63.950 0.750 1.2 110,400 7,046,072 50,706 -
2021-07-02 63.20063.480 63.100 63.200 - - 279,500 17,686,187 51,200 -
2021-07-01 63.41063.920 63.200 63.200 -0.720 -1.1 312,800 19,809,094 76,732 -

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 companys 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

Your Say





Reach out

Find us at the office

Gieser- Madigan street no. 4, 89728 Tokyo, Japan

Give us a ring

Danyelle Malanche
+96 551 917 434
Mon - Fri, 10:00-17:00

Tell us about you