Yahoo

Mail

Singapore markets closed

Straits Times Index
3,426.47
-3.98(-0.12%)
Nikkei
37,667.41
-202.10(-0.53%)
Hang Seng
17,021.31
+16.34(+0.10%)
FTSE 100
8,285.71
+99.36(+1.21%)
Bitcoin USD
67,813.07
+750.66(+1.12%)
CMC Crypto 200
1,371.64
+41.03(+3.08%)

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed price. Currency in USD

Add to watchlist

36.35

+0.38

(+1.06%)

At close: 05:09PM SGT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	35.98	36.62	35.98	36.35	36.35	178,500
25 Jul 2024	35.72	36.16	35.72	35.97	35.97	142,900
24 Jul 2024	35.91	36.18	35.83	35.83	35.83	90,300
23 Jul 2024	35.98	36.20	35.85	36.00	36.00	165,300
22 Jul 2024	35.79	35.90	35.36	35.69	35.69	67,100
19 Jul 2024	35.99	36.18	35.05	35.90	35.90	394,600
18 Jul 2024	36.88	36.88	35.88	36.04	36.04	314,500
17 Jul 2024	36.00	36.83	36.00	36.81	36.81	215,000
16 Jul 2024	36.00	36.62	36.00	36.25	36.25	219,500
15 Jul 2024	36.38	36.38	35.86	35.95	35.95	160,300
12 Jul 2024	35.41	36.48	35.41	36.16	36.16	261,100
11 Jul 2024	35.65	35.90	35.45	35.71	35.71	258,700
10 Jul 2024	35.53	35.70	35.40	35.55	35.55	129,400
09 Jul 2024	35.25	35.56	35.10	35.55	35.55	238,800
08 Jul 2024	35.00	35.20	34.85	35.04	35.04	248,600
05 Jul 2024	35.19	35.35	34.93	35.01	35.01	173,700
04 Jul 2024	34.88	35.40	34.88	35.31	35.31	120,600
03 Jul 2024	34.72	34.94	34.55	34.86	34.86	257,800
02 Jul 2024	35.30	35.44	33.72	34.29	34.29	572,900
01 Jul 2024	35.48	35.56	35.20	35.44	35.44	173,900
28 Jun 2024	35.42	35.55	35.20	35.38	35.38	385,300
27 Jun 2024	36.06	36.17	35.37	35.37	35.37	335,200
26 Jun 2024	36.36	36.44	36.14	36.20	36.20	145,100
25 Jun 2024	36.62	36.83	36.06	36.12	36.12	323,400
24 Jun 2024	37.00	37.18	36.57	36.76	36.76	248,351
21 Jun 2024	36.99	37.39	36.69	37.03	37.03	951,400
20 Jun 2024	36.71	37.17	36.35	36.80	36.80	386,200
19 Jun 2024	36.45	36.94	36.41	36.43	36.43	159,100
18 Jun 2024	36.43	36.75	35.10	36.59	36.59	290,200
14 Jun 2024	37.22	37.32	36.66	36.66	36.66	184,700
13 Jun 2024	36.88	37.29	36.75	37.04	37.04	152,800
12 Jun 2024	36.95	37.00	36.37	36.82	36.82	265,700
11 Jun 2024	37.57	37.57	36.61	36.83	36.83	282,100
10 Jun 2024	37.75	37.89	37.46	37.52	37.52	102,600
07 Jun 2024	38.10	38.24	37.88	37.88	37.88	167,400
06 Jun 2024	37.75	38.12	37.67	37.94	37.94	185,900
05 Jun 2024	38.48	38.80	37.68	38.00	38.00	306,600
04 Jun 2024	37.75	38.90	37.68	38.54	38.54	343,800
03 Jun 2024	37.10	38.06	37.01	37.95	37.95	255,400
31 May 2024	36.71	37.30	36.52	36.80	36.80	923,000
30 May 2024	37.10	37.29	36.75	36.94	36.94	220,400
29 May 2024	37.77	38.01	37.33	37.49	37.49	181,600
28 May 2024	38.23	38.56	37.80	38.24	38.24	113,200
27 May 2024	38.05	38.39	37.89	38.07	38.07	154,600
24 May 2024	38.15	38.67	38.00	38.20	38.20	161,400
23 May 2024	38.36	38.86	38.36	38.45	38.45	279,500
21 May 2024	39.94	40.00	38.94	39.11	39.11	121,700
20 May 2024	39.58	40.20	39.41	39.81	39.81	124,700
17 May 2024	39.55	39.56	38.98	39.34	39.34	128,439
16 May 2024	39.13	39.78	39.12	39.38	39.38	229,700
15 May 2024	40.45	40.45	38.87	39.07	39.07	309,200
14 May 2024	39.66	40.79	39.66	40.46	40.46	263,100
13 May 2024	40.69	41.08	40.39	40.95	40.95	225,000
10 May 2024	40.00	40.48	40.00	40.43	40.43	229,500
09 May 2024	39.85	40.24	39.85	39.96	39.96	386,500
08 May 2024	40.02	40.48	39.85	39.94	39.94	387,700
07 May 2024	39.50	40.00	39.50	39.84	39.84	293,100
06 May 2024	39.40	39.80	39.01	39.65	39.65	129,300
03 May 2024	38.70	39.58	38.70	39.29	39.29	368,900
02 May 2024	38.25	38.60	37.81	38.52	38.52	265,300
30 Apr 2024	38.25	38.65	38.11	38.37	38.37	375,100
29 Apr 2024	37.31	38.49	37.31	38.19	38.19	209,100
26 Apr 2024	37.50	38.25	37.45	38.06	38.06	237,700
25 Apr 2024	37.56	38.16	37.37	38.00	38.00	186,300
24 Apr 2024	37.91	38.22	37.65	38.16	38.16	179,511
23 Apr 2024	37.75	38.51	37.25	37.91	37.91	365,900
22 Apr 2024	36.80	37.55	36.69	37.42	37.42	173,300
19 Apr 2024	37.10	37.25	36.29	36.79	36.79	509,200
18 Apr 2024	35.70	36.95	35.46	36.90	36.90	520,700
17 Apr 2024	35.35	35.87	35.00	35.77	35.77	425,300
16 Apr 2024	35.75	35.87	34.92	34.98	34.98	376,500
15 Apr 2024	36.11	36.47	35.95	36.22	36.22	387,500
12 Apr 2024	36.36	36.50	36.21	36.45	36.45	329,000
11 Apr 2024	37.00	37.01	36.22	36.43	36.43	708,600
09 Apr 2024	36.79	37.78	36.79	37.09	37.09	468,700
08 Apr 2024	36.83	37.12	36.48	36.49	36.49	197,300
05 Apr 2024	36.50	37.22	36.40	37.13	37.13	286,400
04 Apr 2024	36.81	36.87	36.36	36.49	36.49	193,200
03 Apr 2024	36.99	37.06	36.42	36.67	36.67	310,100
02 Apr 2024	37.10	37.40	37.03	37.07	37.07	341,800
01 Apr 2024	37.39	37.60	37.28	37.48	37.48	85,400
28 Mar 2024	37.00	37.42	36.90	37.30	37.30	700,300
27 Mar 2024	37.02	37.17	36.38	36.90	36.90	271,400
26 Mar 2024	37.20	37.31	37.03	37.13	37.13	297,000
25 Mar 2024	37.31	37.58	37.10	37.14	37.14	184,988
22 Mar 2024	37.40	37.66	37.18	37.40	37.40	316,900
21 Mar 2024	37.50	37.58	37.10	37.48	37.48	317,300
21 Mar 2024	1.65 Dividend
20 Mar 2024	39.27	39.34	38.75	38.75	37.10	262,400
19 Mar 2024	39.31	39.60	38.91	39.26	37.59	501,200
18 Mar 2024	39.70	39.87	39.42	39.49	37.81	128,600
15 Mar 2024	39.31	40.08	39.18	39.79	38.10	838,744
14 Mar 2024	39.96	39.99	39.38	39.38	37.70	511,700
13 Mar 2024	39.18	40.35	39.18	39.96	38.26	355,200
12 Mar 2024	39.50	41.04	39.50	40.84	39.10	340,900
11 Mar 2024	39.32	39.39	38.71	39.08	37.42	202,518
08 Mar 2024	39.70	39.86	39.10	39.11	37.44	388,800
07 Mar 2024	39.63	39.78	38.92	39.13	37.46	392,500
06 Mar 2024	39.84	40.36	39.38	39.56	37.88	312,400
05 Mar 2024	39.33	40.01	39.10	39.10	37.44	341,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,426.47-3.98(-0.12%)

Nikkei37,667.41-202.10(-0.53%)

Hang Seng17,021.31+16.34(+0.10%)

FTSE 1008,285.71+99.36(+1.21%)

Bitcoin USD67,813.07+750.66(+1.12%)

CMC Crypto 2001,371.64+41.03(+3.08%)

Jardine Matheson Holdings Limited (J36.SI)

Straits Times Index
3,426.47
-3.98(-0.12%)

Nikkei
37,667.41
-202.10(-0.53%)

Hang Seng
17,021.31
+16.34(+0.10%)

FTSE 100
8,285.71
+99.36(+1.21%)

Bitcoin USD
67,813.07
+750.66(+1.12%)

CMC Crypto 200
1,371.64
+41.03(+3.08%)