Singapore markets close in 5 hours 5 minutes

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
35.56-0.48 (-1.33%)
As of 11:40AM SGT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202435.9935.9935.0535.5635.56201,000
18 Jul 202436.8836.8835.8836.0436.04314,500
17 Jul 202436.0036.8336.0036.8136.81215,000
16 Jul 202436.0036.6236.0036.2536.25219,500
15 Jul 202436.3836.3835.8635.9535.95160,300
12 Jul 202435.4136.4835.4136.1636.16261,100
11 Jul 202435.6535.9035.4535.7135.71258,700
10 Jul 202435.5335.7035.4035.5535.55129,400
09 Jul 202435.2535.5635.1035.5535.55238,800
08 Jul 202435.0035.2034.8535.0435.04248,600
05 Jul 202435.1935.3534.9335.0135.01173,700
04 Jul 202434.8835.4034.8835.3135.31120,600
03 Jul 202434.7234.9434.5534.8634.86257,800
02 Jul 202435.3035.4433.7234.2934.29572,900
01 Jul 202435.4835.5635.2035.4435.44173,900
28 Jun 202435.4235.5535.2035.3835.38385,300
27 Jun 202436.0636.1735.3735.3735.37335,200
26 Jun 202436.3636.4436.1436.2036.20145,100
25 Jun 202436.6236.8336.0636.1236.12323,400
24 Jun 202437.0037.1836.5736.7636.76248,351
21 Jun 202436.9937.3936.6937.0337.03951,400
20 Jun 202436.7137.1736.3536.8036.80386,200
19 Jun 202436.4536.9436.4136.4336.43159,100
18 Jun 202436.4336.7535.1036.5936.59290,200
14 Jun 202437.2237.3236.6636.6636.66184,700
13 Jun 202436.8837.2936.7537.0437.04152,800
12 Jun 202436.9537.0036.3736.8236.82265,700
11 Jun 202437.5737.5736.6136.8336.83282,100
10 Jun 202437.7537.8937.4637.5237.52102,600
07 Jun 202438.1038.2437.8837.8837.88167,400
06 Jun 202437.7538.1237.6737.9437.94185,900
05 Jun 202438.4838.8037.6838.0038.00306,600
04 Jun 202437.7538.9037.6838.5438.54343,800
03 Jun 202437.1038.0637.0137.9537.95255,400
31 May 202436.7137.3036.5236.8036.80923,000
30 May 202437.1037.2936.7536.9436.94220,400
29 May 202437.7738.0137.3337.4937.49181,600
28 May 202438.2338.5637.8038.2438.24113,200
27 May 202438.0538.3937.8938.0738.07154,600
24 May 202438.1538.6738.0038.2038.20161,400
23 May 202438.3638.8638.3638.4538.45279,500
21 May 202439.9440.0038.9439.1139.11121,700
20 May 202439.5840.2039.4139.8139.81124,700
17 May 202439.5539.5638.9839.3439.34128,439
16 May 202439.1339.7839.1239.3839.38229,700
15 May 202440.4540.4538.8739.0739.07309,200
14 May 202439.6640.7939.6640.4640.46263,100
13 May 202440.6941.0840.3940.9540.95225,000
10 May 202440.0040.4840.0040.4340.43229,500
09 May 202439.8540.2439.8539.9639.96386,500
08 May 202440.0240.4839.8539.9439.94387,700
07 May 202439.5040.0039.5039.8439.84293,100
06 May 202439.4039.8039.0139.6539.65129,300
03 May 202438.7039.5838.7039.2939.29368,900
02 May 202438.2538.6037.8138.5238.52265,300
30 Apr 202438.2538.6538.1138.3738.37375,100
29 Apr 202437.3138.4937.3138.1938.19209,100
26 Apr 202437.5038.2537.4538.0638.06237,700
25 Apr 202437.5638.1637.3738.0038.00186,300
24 Apr 202437.9138.2237.6538.1638.16179,511
23 Apr 202437.7538.5137.2537.9137.91365,900
22 Apr 202436.8037.5536.6937.4237.42173,300
19 Apr 202437.1037.2536.2936.7936.79509,200
18 Apr 202435.7036.9535.4636.9036.90520,700
17 Apr 202435.3535.8735.0035.7735.77425,300
16 Apr 202435.7535.8734.9234.9834.98376,500
15 Apr 202436.1136.4735.9536.2236.22387,500
12 Apr 202436.3636.5036.2136.4536.45329,000
11 Apr 202437.0037.0136.2236.4336.43708,600
09 Apr 202436.7937.7836.7937.0937.09468,700
08 Apr 202436.8337.1236.4836.4936.49197,300
05 Apr 202436.5037.2236.4037.1337.13286,400
04 Apr 202436.8136.8736.3636.4936.49193,200
03 Apr 202436.9937.0636.4236.6736.67310,100
02 Apr 202437.1037.4037.0337.0737.07341,800
01 Apr 202437.3937.6037.2837.4837.4885,400
28 Mar 202437.0037.4236.9037.3037.30700,300
27 Mar 202437.0237.1736.3836.9036.90271,400
26 Mar 202437.2037.3137.0337.1337.13297,000
25 Mar 202437.3137.5837.1037.1437.14184,988
22 Mar 202437.4037.6637.1837.4037.40316,900
21 Mar 202437.5037.5837.1037.4837.48317,300
21 Mar 20241.65 Dividend
20 Mar 202439.2739.3438.7538.7537.10262,400
19 Mar 202439.3139.6038.9139.2637.59501,200
18 Mar 202439.7039.8739.4239.4937.81128,600
15 Mar 202439.3140.0839.1839.7938.10838,744
14 Mar 202439.9639.9939.3839.3837.70511,700
13 Mar 202439.1840.3539.1839.9638.26355,200
12 Mar 202439.5041.0439.5040.8439.10340,900
11 Mar 202439.3239.3938.7139.0837.42202,518
08 Mar 202439.7039.8639.1039.1137.44388,800
07 Mar 202439.6339.7838.9239.1337.46392,500
06 Mar 202439.8440.3639.3839.5637.88312,400
05 Mar 202439.3340.0139.1039.1037.44341,600
04 Mar 202440.0040.3539.3139.5937.90362,800
01 Mar 202442.2142.2140.4940.4938.77338,700
29 Feb 202441.8242.0341.4041.9140.13363,000
28 Feb 202441.0042.2840.7641.5539.78265,300
27 Feb 202441.1641.9040.9941.0139.26235,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...