Yahoo

Mail

Singapore markets closed

Straits Times Index
3,217.41
+10.42(+0.32%)
Nikkei
31,857.62
-14.90(-0.05%)
Hang Seng
17,809.66
+436.63(+2.51%)
FTSE 100
7,608.08
+6.23(+0.08%)
Bitcoin USD
27,041.86
+139.67(+0.52%)
CMC Crypto 200
579.66
+0.90(+0.15%)

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

46.42

-0.66

(-1.40%)

At close: 05:04PM SGT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	47.18	47.86	46.42	46.42	46.42	265,100
28 Sept 2023	46.79	47.38	46.55	47.08	47.08	160,954
27 Sept 2023	46.26	46.75	46.09	46.66	46.66	156,800
26 Sept 2023	46.52	47.16	46.52	46.84	46.84	102,000
25 Sept 2023	46.52	46.97	46.42	46.58	46.58	66,000
22 Sept 2023	46.60	46.96	46.40	46.90	46.90	141,600
21 Sept 2023	46.67	46.81	46.45	46.64	46.64	157,700
20 Sept 2023	46.55	46.77	46.41	46.67	46.67	124,200
19 Sept 2023	46.76	46.81	46.21	46.41	46.41	175,400
18 Sept 2023	46.45	46.60	46.17	46.17	46.17	87,700
15 Sept 2023	46.80	47.10	46.43	46.43	46.43	512,500
14 Sept 2023	46.59	46.83	46.51	46.70	46.70	292,200
13 Sept 2023	46.66	47.00	46.60	46.64	46.64	182,300
12 Sept 2023	47.19	47.25	46.76	46.82	46.82	112,500
11 Sept 2023	47.48	47.71	46.85	46.96	46.96	197,100
08 Sept 2023	47.65	47.87	47.47	47.65	47.65	70,900
07 Sept 2023	47.93	47.93	47.42	47.92	47.92	180,500
06 Sept 2023	47.97	48.14	47.48	47.71	47.71	111,500
05 Sept 2023	47.30	47.69	47.19	47.36	47.36	84,000
04 Sept 2023	47.13	47.81	47.13	47.45	47.45	236,000
31 Aug 2023	47.29	47.88	47.20	47.56	47.56	492,000
30 Aug 2023	47.50	47.87	47.22	47.32	47.32	151,600
29 Aug 2023	47.10	47.75	46.92	47.47	47.47	166,600
28 Aug 2023	46.41	47.88	46.40	47.79	47.79	259,500
25 Aug 2023	46.12	46.45	46.11	46.45	46.45	93,200
24 Aug 2023	45.72	46.23	45.63	46.03	46.03	149,400
23 Aug 2023	45.01	45.65	45.01	45.55	45.55	93,300
22 Aug 2023	45.18	45.62	44.80	45.48	45.48	217,700
21 Aug 2023	45.21	45.23	44.73	44.73	44.73	316,000
18 Aug 2023	45.56	45.56	44.90	45.21	45.21	200,200
17 Aug 2023	45.50	45.89	45.21	45.60	45.60	334,400
17 Aug 2023	0.6 Dividend
16 Aug 2023	46.51	46.51	46.02	46.22	45.62	269,000
15 Aug 2023	47.00	47.29	46.79	46.79	46.18	72,000
14 Aug 2023	47.70	47.77	46.92	46.92	46.31	231,800
11 Aug 2023	48.00	48.24	47.74	47.93	47.31	261,800
10 Aug 2023	47.70	48.22	47.55	48.04	47.42	355,300
08 Aug 2023	47.50	47.80	47.21	47.75	47.13	190,300
07 Aug 2023	47.01	47.50	47.01	47.42	46.80	133,600
04 Aug 2023	47.80	47.85	46.89	46.89	46.28	250,500
03 Aug 2023	48.08	48.34	47.50	47.50	46.88	232,300
02 Aug 2023	48.30	48.53	48.01	48.28	47.65	198,300
01 Aug 2023	49.18	49.36	47.88	48.40	47.77	415,400
31 Jul 2023	49.85	50.06	49.38	49.38	48.74	336,900
28 Jul 2023	49.80	49.97	49.24	49.65	49.01	233,900
27 Jul 2023	49.20	49.57	48.82	49.18	48.54	243,280
26 Jul 2023	49.70	49.88	49.25	49.40	48.76	175,300
25 Jul 2023	49.02	49.32	48.85	49.21	48.57	147,600
24 Jul 2023	49.30	49.30	48.70	48.94	48.30	221,700
21 Jul 2023	49.78	49.78	49.03	49.40	48.76	194,600
20 Jul 2023	50.02	50.09	49.58	49.68	49.04	160,200
19 Jul 2023	50.18	50.43	50.03	50.06	49.41	104,200
18 Jul 2023	49.83	50.49	49.83	50.25	49.60	99,400
17 Jul 2023	49.91	50.27	49.88	50.24	49.59	77,500
14 Jul 2023	50.14	50.33	49.81	50.01	49.36	106,500
13 Jul 2023	49.52	49.96	49.38	49.84	49.19	104,000
12 Jul 2023	49.26	49.48	49.10	49.38	48.74	181,800
11 Jul 2023	49.15	49.35	49.00	49.29	48.65	176,300
10 Jul 2023	49.13	49.30	48.72	48.96	48.32	201,400
07 Jul 2023	48.62	49.37	48.61	49.19	48.55	245,500
06 Jul 2023	49.50	49.57	48.57	48.70	48.07	168,300
05 Jul 2023	49.31	49.76	48.91	49.14	48.50	140,500
04 Jul 2023	50.00	50.00	49.40	49.47	48.83	113,900
03 Jul 2023	51.45	51.45	49.89	49.89	49.24	191,900
30 Jun 2023	51.60	52.34	50.65	50.65	49.99	477,400
28 Jun 2023	52.49	52.57	51.21	51.72	51.05	251,800
27 Jun 2023	50.88	52.35	50.88	52.35	51.67	328,700
26 Jun 2023	50.53	51.29	50.31	51.09	50.43	126,500
23 Jun 2023	50.85	51.04	50.29	50.45	49.80	144,800
22 Jun 2023	50.73	50.98	50.64	50.88	50.22	101,700
21 Jun 2023	49.85	50.71	49.85	50.50	49.84	247,273
20 Jun 2023	50.86	50.87	50.08	50.18	49.53	174,100
19 Jun 2023	50.46	51.15	50.28	50.86	50.20	162,600
16 Jun 2023	50.00	50.41	50.00	50.28	49.63	920,100
15 Jun 2023	49.99	50.33	49.80	50.15	49.50	811,200
14 Jun 2023	49.86	50.05	49.72	49.77	49.12	531,900
13 Jun 2023	49.99	50.13	49.83	49.83	49.18	202,900
12 Jun 2023	49.91	50.18	49.81	50.00	49.35	233,100
09 Jun 2023	50.03	50.29	49.60	50.17	49.52	280,000
08 Jun 2023	49.50	49.98	49.45	49.82	49.17	525,800
07 Jun 2023	49.90	50.15	49.70	49.87	49.22	420,100
06 Jun 2023	49.56	50.18	49.50	50.02	49.37	405,800
05 Jun 2023	48.90	49.93	48.89	49.50	48.86	491,000
01 Jun 2023	48.25	48.52	47.22	48.44	47.81	200,800
31 May 2023	49.01	49.30	48.01	48.01	47.39	630,700
30 May 2023	49.00	49.23	48.71	48.85	48.22	212,500
29 May 2023	49.82	50.18	49.00	49.00	48.36	147,800
26 May 2023	49.92	50.35	49.55	49.68	49.04	472,700
25 May 2023	50.77	50.83	50.08	50.16	49.51	263,100
24 May 2023	51.18	51.75	50.72	51.35	50.68	246,600
23 May 2023	50.80	51.50	50.61	51.03	50.37	688,700
22 May 2023	49.77	50.80	49.71	50.80	50.14	575,300
19 May 2023	49.60	50.29	49.58	49.94	49.29	349,200
18 May 2023	49.60	50.11	49.12	49.60	48.96	273,200
17 May 2023	50.10	50.55	49.70	49.83	49.18	361,800
16 May 2023	50.87	50.87	49.84	50.69	50.03	423,400
15 May 2023	50.74	50.88	50.28	50.67	50.01	218,100
12 May 2023	50.00	50.73	49.77	50.73	50.07	448,700
11 May 2023	50.15	50.75	49.68	50.60	49.94	420,200
10 May 2023	50.02	50.71	49.82	50.54	49.88	381,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,217.41+10.42(+0.32%)

Nikkei31,857.62-14.90(-0.05%)

Hang Seng17,809.66+436.63(+2.51%)

FTSE 1007,608.08+6.23(+0.08%)

Bitcoin USD27,041.86+139.67(+0.52%)

CMC Crypto 200579.66+0.90(+0.15%)

Jardine Matheson Holdings Limited (J36.SI)

Straits Times Index
3,217.41
+10.42(+0.32%)

Nikkei
31,857.62
-14.90(-0.05%)

Hang Seng
17,809.66
+436.63(+2.51%)

FTSE 100
7,608.08
+6.23(+0.08%)

Bitcoin USD
27,041.86
+139.67(+0.52%)

CMC Crypto 200
579.66
+0.90(+0.15%)