Jardine Matheson Holdings Limited (J36.SI)

SES - SES Delayed price. Currency in USD

Add to watchlist

38.14

+0.14

(+0.37%)

As of 02:53PM SGT. Market open.

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	37.50	38.25	37.45	38.14	38.14	94,400
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
04 Mar 2024	40.00	40.35	39.31	39.59	37.90	362,800
01 Mar 2024	42.21	42.21	40.49	40.49	38.77	338,700
29 Feb 2024	41.82	42.03	41.40	41.91	40.13	363,000
28 Feb 2024	41.00	42.28	40.76	41.55	39.78	265,300
27 Feb 2024	41.16	41.90	40.99	41.01	39.26	235,600
26 Feb 2024	41.71	41.95	41.23	41.95	40.16	132,300
23 Feb 2024	42.90	42.90	41.56	41.61	39.84	142,700
22 Feb 2024	43.68	43.90	42.43	42.90	41.07	170,800
21 Feb 2024	42.32	43.87	42.30	43.73	41.87	227,000
20 Feb 2024	41.30	42.22	41.24	42.05	40.26	233,700
19 Feb 2024	41.48	41.59	41.20	41.28	39.52	111,200
16 Feb 2024	41.06	41.75	41.06	41.32	39.56	235,300
15 Feb 2024	41.74	42.10	40.90	40.91	39.17	435,800
14 Feb 2024	42.20	42.31	41.83	42.04	40.25	155,600
13 Feb 2024	43.28	43.43	41.78	42.42	40.61	228,200
09 Feb 2024	42.68	42.95	42.03	42.50	40.69	81,200
08 Feb 2024	42.64	43.27	42.35	42.70	40.88	133,500
07 Feb 2024	42.28	42.68	42.16	42.43	40.62	144,100
06 Feb 2024	41.88	42.38	41.40	42.28	40.48	221,700
05 Feb 2024	40.55	41.89	40.41	41.68	39.91	237,900
02 Feb 2024	40.73	41.10	40.48	40.76	39.02	212,300
01 Feb 2024	40.09	40.99	39.84	40.78	39.04	282,700
31 Jan 2024	40.03	40.81	40.03	40.30	38.58	423,700
30 Jan 2024	41.01	41.28	40.53	41.11	39.36	253,700
29 Jan 2024	41.12	41.14	40.18	40.45	38.73	314,900
26 Jan 2024	41.11	41.45	40.71	41.31	39.55	231,400
25 Jan 2024	41.64	41.64	40.40	40.65	38.92	463,100
24 Jan 2024	40.15	40.87	39.82	40.65	38.92	282,500
23 Jan 2024	40.75	41.13	39.39	40.00	38.30	473,200
22 Jan 2024	40.68	40.90	40.43	40.60	38.87	203,700
19 Jan 2024	40.45	41.10	40.45	40.67	38.94	295,000
18 Jan 2024	40.22	40.63	39.93	40.30	38.58	326,200
17 Jan 2024	40.31	40.72	40.06	40.21	38.50	264,000
16 Jan 2024	40.20	40.57	40.05	40.57	38.84	179,200
15 Jan 2024	40.33	40.57	40.18	40.27	38.56	1,449,200
12 Jan 2024	40.60	40.72	40.30	40.40	38.68	1,255,600
11 Jan 2024	41.65	41.65	40.52	40.73	39.00	234,500
10 Jan 2024	40.42	40.61	40.35	40.46	38.74	151,200
09 Jan 2024	40.43	40.82	40.11	40.70	38.97	145,800
08 Jan 2024	41.97	42.10	40.31	40.34	38.62	183,900
05 Jan 2024	40.25	40.58	40.25	40.44	38.72	151,000
04 Jan 2024	40.85	40.85	40.15	40.49	38.77	152,000
03 Jan 2024	41.08	41.22	40.75	40.85	39.11	143,200
02 Jan 2024	41.30	41.78	40.93	41.09	39.34	88,000
29 Dec 2023	40.75	41.21	40.64	41.21	39.46	128,000
28 Dec 2023	40.11	40.92	39.95	40.80	39.06	152,500
27 Dec 2023	39.85	40.18	39.58	40.13	38.42	73,200
26 Dec 2023	39.84	39.85	39.52	39.55	37.87	44,800
22 Dec 2023	39.85	40.11	39.66	39.66	37.97	153,257
21 Dec 2023	39.69	39.99	39.60	39.63	37.94	201,400
20 Dec 2023	39.75	39.99	39.66	39.75	38.06	210,200
19 Dec 2023	39.76	40.03	39.50	39.78	38.09	178,400
18 Dec 2023	39.70	39.80	39.38	39.59	37.90	285,000
15 Dec 2023	40.01	40.52	39.72	40.00	38.30	983,600
14 Dec 2023	39.62	40.35	39.53	39.87	38.17	399,500
13 Dec 2023	40.19	40.19	39.33	39.40	37.72	281,200
12 Dec 2023	40.15	40.16	39.69	39.92	38.22	185,600
11 Dec 2023	40.25	40.39	39.80	40.03	38.33	135,900
08 Dec 2023	40.11	40.47	39.93	40.45	38.73	254,000
07 Dec 2023	40.45	40.86	39.92	40.20	38.49	330,800
06 Dec 2023	40.00	40.76	39.91	40.68	38.95	293,400
05 Dec 2023	39.40	39.88	39.08	39.81	38.11	255,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,805.09-141.34(-1.18%)

NZD/USD0.5964+0.0015(+0.24%)

NZD/EUR0.5553+0.0013(+0.23%)

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

OIL83.92+0.35(+0.42%)

Jardine Matheson Holdings Limited (J36.SI)

NZX 50
11,805.09
-141.34(-1.18%)

NZD/USD
0.5964
+0.0015(+0.24%)

NZD/EUR
0.5553
+0.0013(+0.23%)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

OIL
83.92
+0.35(+0.42%)