Yahoo

Mail

Singapore markets closed

Straits Times Index
3,101.93
+9.82(+0.32%)
Nikkei
28,029.57
+276.20(+1.00%)
Hang Seng
23,766.69
-22.24(-0.09%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
54,995.14
-1,494.02(-2.64%)
CMC Crypto 200
1,396.94
-44.82(-3.11%)

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed Price. Currency in USD

Add to watchlist

56.72

-0.19

(-0.33%)

At close: 05:10PM SGT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	57.06	57.27	56.33	56.72	56.72	311,200
02 Dec 2021	56.82	57.62	56.71	56.91	56.91	286,100
01 Dec 2021	56.14	57.98	55.80	57.64	57.64	382,600
30 Nov 2021	58.56	58.69	56.59	56.59	56.59	1,987,400
29 Nov 2021	58.30	58.77	58.08	58.37	58.37	233,500
26 Nov 2021	57.80	58.89	57.80	58.50	58.50	263,800
25 Nov 2021	59.96	60.53	59.81	59.99	59.99	176,300
24 Nov 2021	60.69	60.69	59.92	60.00	60.00	202,700
23 Nov 2021	60.27	60.70	60.16	60.45	60.45	137,800
22 Nov 2021	60.21	60.88	60.10	60.88	60.88	153,800
19 Nov 2021	60.70	60.94	59.93	60.12	60.12	369,200
18 Nov 2021	60.53	61.10	60.27	60.92	60.92	215,500
17 Nov 2021	60.49	61.10	60.10	60.85	60.85	140,900
16 Nov 2021	60.00	60.99	59.80	60.71	60.71	283,100
15 Nov 2021	59.95	60.21	59.80	60.07	60.07	1,090,300
12 Nov 2021	59.83	60.63	59.83	60.00	60.00	115,400
11 Nov 2021	59.71	60.48	59.51	60.00	60.00	172,800
10 Nov 2021	59.50	60.00	59.00	60.00	60.00	276,700
09 Nov 2021	59.50	59.89	58.85	59.31	59.31	108,900
08 Nov 2021	59.07	60.56	59.06	59.60	59.60	134,500
05 Nov 2021	60.11	61.54	59.02	59.60	59.60	851,500
03 Nov 2021	59.77	60.00	57.50	57.64	57.64	231,500
02 Nov 2021	58.00	60.16	58.00	59.64	59.64	1,124,000
01 Nov 2021	57.80	58.23	57.43	58.00	58.00	118,700
29 Oct 2021	57.19	58.30	56.71	57.93	57.93	333,600
28 Oct 2021	56.88	57.24	56.64	56.96	56.96	88,200
27 Oct 2021	56.29	57.28	56.26	57.10	57.10	174,300
26 Oct 2021	56.53	56.90	55.81	56.29	56.29	155,500
25 Oct 2021	57.10	57.65	56.21	56.82	56.82	113,100
22 Oct 2021	56.99	57.61	56.43	57.44	57.44	161,300
21 Oct 2021	57.79	57.82	56.57	56.95	56.95	252,700
20 Oct 2021	57.36	57.77	57.01	57.58	57.58	116,700
19 Oct 2021	56.50	57.12	56.16	57.00	57.00	110,500
18 Oct 2021	56.00	56.50	55.82	56.10	56.10	154,500
15 Oct 2021	55.70	56.19	55.10	55.70	55.70	333,500
14 Oct 2021	56.00	56.19	55.07	55.38	55.38	284,200
13 Oct 2021	54.71	55.50	54.71	55.26	55.26	195,600
12 Oct 2021	53.50	54.41	53.50	54.41	54.41	342,000
11 Oct 2021	53.69	53.99	53.23	53.76	53.76	266,700
08 Oct 2021	52.81	54.13	52.81	53.69	53.69	289,200
07 Oct 2021	52.54	53.14	52.39	52.99	52.99	215,500
06 Oct 2021	52.20	52.95	52.07	52.66	52.66	206,800
05 Oct 2021	51.94	52.10	51.37	51.90	51.90	445,289
04 Oct 2021	51.49	52.27	51.20	52.09	52.09	185,400
01 Oct 2021	53.09	53.49	50.51	51.38	51.38	331,600
30 Sep 2021	53.30	53.45	52.11	53.04	53.04	427,700
29 Sep 2021	50.00	51.80	49.98	51.03	51.03	179,800
28 Sep 2021	50.10	50.78	50.02	50.08	50.08	230,900
27 Sep 2021	50.20	51.07	50.20	50.63	50.63	82,200
24 Sep 2021	51.20	51.49	50.40	50.78	50.78	120,600
23 Sep 2021	51.20	51.79	51.07	51.45	51.45	102,400
22 Sep 2021	51.59	52.41	51.01	51.11	51.11	72,500
21 Sep 2021	51.20	51.87	50.70	51.62	51.62	136,800
20 Sep 2021	52.00	52.31	51.03	51.42	51.42	127,000
17 Sep 2021	52.98	52.99	52.03	52.26	52.26	478,300
16 Sep 2021	52.63	53.61	52.62	53.29	53.29	85,576
15 Sep 2021	54.00	54.27	52.76	52.77	52.77	229,800
14 Sep 2021	54.20	54.34	54.00	54.00	54.00	317,200
13 Sep 2021	54.05	54.65	54.05	54.38	54.38	260,700
10 Sep 2021	54.40	54.81	53.94	54.60	54.60	538,700
09 Sep 2021	54.35	54.98	54.35	54.51	54.51	305,900
08 Sep 2021	56.18	56.18	54.20	54.20	54.20	234,200
07 Sep 2021	55.61	56.89	55.13	56.38	56.38	199,900
06 Sep 2021	55.22	57.00	50.50	55.31	55.31	175,700
03 Sep 2021	55.70	56.73	55.50	55.93	55.93	190,100
02 Sep 2021	56.37	56.81	55.84	56.48	56.48	218,300
01 Sep 2021	54.62	57.24	54.61	56.70	56.70	273,700
31 Aug 2021	55.06	55.30	54.03	54.32	54.32	500,500
30 Aug 2021	56.45	56.50	55.88	56.30	56.30	218,100
27 Aug 2021	56.10	56.29	55.45	55.83	55.83	186,800
26 Aug 2021	56.40	56.80	56.35	56.35	56.35	183,000
25 Aug 2021	56.31	56.50	55.91	56.03	56.03	96,900
24 Aug 2021	55.51	56.95	55.51	56.61	56.61	181,200
23 Aug 2021	56.64	56.64	55.20	55.29	55.29	489,900
20 Aug 2021	55.25	56.35	55.25	56.00	56.00	142,400
19 Aug 2021	56.00	56.79	55.01	55.41	55.41	179,200
19 Aug 2021	0.44 Dividend
18 Aug 2021	56.84	57.40	56.45	56.65	56.21	145,700
17 Aug 2021	56.80	57.45	56.37	56.56	56.12	169,300
16 Aug 2021	56.46	56.86	56.27	56.56	56.12	165,600
13 Aug 2021	56.64	57.20	56.64	57.00	56.56	71,700
12 Aug 2021	57.30	57.74	56.84	56.91	56.47	395,700
11 Aug 2021	57.21	58.44	57.07	57.14	56.70	366,300
10 Aug 2021	57.33	57.80	57.12	57.33	56.88	242,400
06 Aug 2021	56.80	58.38	56.80	57.90	57.45	197,400
05 Aug 2021	57.75	58.45	57.00	57.00	56.56	215,700
04 Aug 2021	59.02	59.25	58.01	58.01	57.56	198,900
03 Aug 2021	59.44	59.56	58.74	59.00	58.54	227,600
02 Aug 2021	59.49	60.19	59.49	59.79	59.33	389,600
30 Jul 2021	60.00	60.34	59.30	59.44	58.98	430,200
29 Jul 2021	60.50	61.09	60.02	60.68	60.21	230,800
28 Jul 2021	61.00	61.50	60.40	60.40	59.93	263,300
27 Jul 2021	62.19	62.69	61.13	61.90	61.42	215,700
26 Jul 2021	62.80	63.24	62.01	62.15	61.67	132,400
23 Jul 2021	62.10	63.28	62.10	62.59	62.10	143,500
22 Jul 2021	61.41	62.95	61.41	62.20	61.72	333,800
21 Jul 2021	61.20	61.97	61.20	61.50	61.02	452,300
19 Jul 2021	63.20	63.59	61.10	61.23	60.75	350,700
16 Jul 2021	63.11	63.95	63.01	63.40	62.91	127,000
15 Jul 2021	63.55	64.05	63.03	63.11	62.62	536,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,101.93+9.82(+0.32%)

Nikkei28,029.57+276.20(+1.00%)

Hang Seng23,766.69-22.24(-0.09%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD54,995.14-1,494.02(-2.64%)

CMC Crypto 2001,396.94-44.82(-3.11%)

Jardine Matheson Holdings Limited (J36.SI)

Straits Times Index
3,101.93
+9.82(+0.32%)

Nikkei
28,029.57
+276.20(+1.00%)

Hang Seng
23,766.69
-22.24(-0.09%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
54,995.14
-1,494.02(-2.64%)

CMC Crypto 200
1,396.94
-44.82(-3.11%)