SGX Listed Stock

JAPFA LTD. (SGX:UD2)


JAPFA

SGD 0.700
-0.010 / -1.41%

Share Price as of: 2021-09-01 13:38

Market / ISIN Code: SGX Mainboard / SG1AB9000005

Sector / Industry Group / Industry: Consumer Staples / Food, Beverage & Tobacco / Food Products

Japfa (SGX:UD2) Share Price History

JAPFA LTD. UD2.SI Share Price Chart Loading In Progress ...

Trade Date Open Price Day High Day Low Closed Price Change % Volume Value Short Sell
Volume
BuyBack
Volume
2021-08-31 0.6950.710 0.680 0.710 0.035 5.2 5,489,500 3,810,735 544,100 -
2021-08-30 0.6900.690 0.665 0.675 -0.010 -1.5 7,061,200 4,752,738 382,900 -
2021-08-27 0.7000.700 0.680 0.685 -0.015 -2.1 4,394,900 3,020,833 478,200 -
2021-08-26 0.7300.735 0.690 0.700 -0.035 -4.8 7,699,000 5,426,330 1,372,600 -
2021-08-25 0.6800.740 0.680 0.735 0.060 8.9 7,250,800 5,152,468 553,100 -
2021-08-24 0.7050.705 0.670 0.675 -0.025 -3.6 6,778,400 4,618,440 1,197,400 -
2021-08-23 0.7050.710 0.695 0.700 - - 2,175,100 1,525,039 409,900 -
2021-08-20 0.7000.710 0.695 0.700 - - 1,994,700 1,398,592 238,000 -
2021-08-19 0.7150.720 0.695 0.700 -0.015 -2.1 1,928,000 1,352,580 312,700 -
2021-08-18 0.7000.730 0.700 0.715 0.015 2.1 3,484,200 2,503,847 382,300 -
2021-08-17 0.7150.720 0.690 0.700 -0.015 -2.1 3,555,600 2,498,726 541,400 -
2021-08-16 0.7100.730 0.705 0.715 0.010 1.4 2,538,900 1,821,472 252,700 -
2021-08-13 0.7200.730 0.705 0.705 -0.015 -2.1 4,202,400 2,995,996 794,400 -
2021-08-12 0.7300.735 0.715 0.720 -0.010 -1.4 2,772,500 2,007,363 777,600 -
2021-08-11 0.7500.750 0.730 0.730 -0.020 -2.7 2,208,600 1,626,872 417,600 -
2021-08-10 0.7300.750 0.730 0.750 0.025 3.4 3,383,500 2,506,097 582,700 -
2021-08-06 0.7300.735 0.725 0.725 -0.005 -0.7 2,096,500 1,527,201 722,900 -
2021-08-05 0.7300.735 0.720 0.730 - - 3,058,800 2,229,286 632,400 -
2021-08-04 0.7500.750 0.730 0.730 -0.015 -2.0 2,649,000 1,948,990 1,061,500 -
2021-08-03 0.7350.750 0.720 0.745 0.010 1.4 4,116,000 3,017,777 865,300 -
2021-08-02 0.7700.770 0.720 0.735 -0.030 -3.9 7,393,900 5,471,713 1,775,000 -
2021-07-30 0.7800.800 0.765 0.765 - - 9,952,500 7,781,441 1,050,600 -
2021-07-29 0.7750.775 0.755 0.765 -0.010 -1.3 2,918,000 2,232,770 766,300 -
2021-07-28 0.7750.780 0.770 0.775 - - 1,034,500 803,310 482,700 -
2021-07-27 0.8000.800 0.770 0.775 -0.025 -3.1 4,999,900 3,929,777 1,072,500 -
2021-07-26 0.8050.810 0.800 0.800 -0.005 -0.6 1,135,700 912,713 436,700 -
2021-07-23 0.8150.815 0.800 0.805 -0.005 -0.6 1,293,100 1,044,722 436,200 -
2021-07-22 0.8100.815 0.810 0.810 0.005 0.6 605,700 491,796 216,000 -
2021-07-21 0.8150.815 0.800 0.805 -0.005 -0.6 2,469,000 1,990,948 946,800 -
2021-07-19 0.8200.820 0.800 0.810 -0.010 -1.2 3,748,700 3,035,491 1,935,900 -
2021-07-16 0.8250.835 0.820 0.820 -0.010 -1.2 1,760,000 1,454,520 506,700 -
2021-07-15 0.8200.830 0.810 0.830 0.010 1.2 1,923,900 1,585,028 236,400 -
2021-07-14 0.8250.825 0.815 0.820 -0.010 -1.2 3,104,100 2,547,405 644,700 -
2021-07-13 0.8350.835 0.820 0.830 - - 3,034,500 2,512,539 628,700 -
2021-07-12 0.8400.840 0.830 0.830 - - 1,455,000 1,214,843 273,100 -
2021-07-09 0.8250.840 0.820 0.830 0.010 1.2 3,292,500 2,738,984 584,100 -
2021-07-08 0.8500.855 0.820 0.820 -0.030 -3.5 3,467,300 2,883,001 532,700 -
2021-07-07 0.8450.860 0.845 0.850 0.005 0.6 3,268,500 2,782,295 412,700 -
2021-07-06 0.8450.845 0.835 0.845 0.005 0.6 1,050,100 881,852 340,800 -
2021-07-05 0.8500.855 0.835 0.840 - - 1,952,100 1,650,960 174,000 -
2021-07-02 0.8250.850 0.820 0.840 0.020 2.4 5,873,600 4,905,734 226,600 -
2021-07-01 0.8250.825 0.815 0.820 -0.005 -0.6 1,702,700 1,396,773 204,300 -

Note   Daily OHLC share price according to SGX Ready Market transactions. Daily Volume & Value Traded includes Ready Market & Off Market transactions.

Note   Short Sell volume according to the Daily Short Sell Report published by SGX. For latest summary on short sell transactions, see SGX Top Short Sell Counters By Volume, SGX Top Short Sell Counters By Value.

Note   Share buyback volume according to companys declaration announced via SGX. Note that share buy-back transactions can be executed at both Ready Market and Unit Share Market. For summary on companies latest share buy-back transactions at SGX, see SGX Share BuyBack On Market.


Change / % > +5% price gain
> -5% price loss
Short Sell Volume > 30% of Total Volume
> 50% of Total Volume

Your Say





Write us

Find us at the office

Darmofal- Broderick street no. 11, 88736 Vatican City, Vatican City

Give us a ring

Meadow Hipsley
+90 293 316 242
Mon - Fri, 8:00-14:00

Join us