Singapore markets open in 1 hour 18 minutes

Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed price. Currency in USD
Add to watchlist
38.07-0.13 (-0.34%)
At close: 05:06PM SGT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
26 Feb 202441.7141.9541.2341.9540.16132,300
23 Feb 202442.9042.9041.5641.6139.84142,700
22 Feb 202443.6843.9042.4342.9041.07170,800
21 Feb 202442.3243.8742.3043.7341.87227,000
20 Feb 202441.3042.2241.2442.0540.26233,700
19 Feb 202441.4841.5941.2041.2839.52111,200
16 Feb 202441.0641.7541.0641.3239.56235,300
15 Feb 202441.7442.1040.9040.9139.17435,800
14 Feb 202442.2042.3141.8342.0440.25155,600
13 Feb 202443.2843.4341.7842.4240.61228,200
09 Feb 202442.6842.9542.0342.5040.6981,200
08 Feb 202442.6443.2742.3542.7040.88133,500
07 Feb 202442.2842.6842.1642.4340.62144,100
06 Feb 202441.8842.3841.4042.2840.48221,700
05 Feb 202440.5541.8940.4141.6839.91237,900
02 Feb 202440.7341.1040.4840.7639.02212,300
01 Feb 202440.0940.9939.8440.7839.04282,700
31 Jan 202440.0340.8140.0340.3038.58423,700
30 Jan 202441.0141.2840.5341.1139.36253,700
29 Jan 202441.1241.1440.1840.4538.73314,900
26 Jan 202441.1141.4540.7141.3139.55231,400
25 Jan 202441.6441.6440.4040.6538.92463,100
24 Jan 202440.1540.8739.8240.6538.92282,500
23 Jan 202440.7541.1339.3940.0038.30473,200
22 Jan 202440.6840.9040.4340.6038.87203,700
19 Jan 202440.4541.1040.4540.6738.94295,000
18 Jan 202440.2240.6339.9340.3038.58326,200
17 Jan 202440.3140.7240.0640.2138.50264,000
16 Jan 202440.2040.5740.0540.5738.84179,200
15 Jan 202440.3340.5740.1840.2738.561,449,200
12 Jan 202440.6040.7240.3040.4038.681,255,600
11 Jan 202441.6541.6540.5240.7339.00234,500
10 Jan 202440.4240.6140.3540.4638.74151,200
09 Jan 202440.4340.8240.1140.7038.97145,800
08 Jan 202441.9742.1040.3140.3438.62183,900
05 Jan 202440.2540.5840.2540.4438.72151,000
04 Jan 202440.8540.8540.1540.4938.77152,000
03 Jan 202441.0841.2240.7540.8539.11143,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...