Jardine Strategic Holdingd Ltd. (Bermuda) (JDSB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Strategic Holdingd Ltd. (Bermuda)

Date Open High Low Close* Volume
04/12/2018 33.65p 36.42p 36.42p 33.65p 0
03/12/2018 33.65p 36.42p 36.42p 33.65p 0
30/11/2018 33.65p 36.42p 36.42p 33.65p 0
29/11/2018 33.65p 36.42p 36.42p 33.65p 0
28/11/2018 33.65p 36.42p 33.65p 33.65p 0
27/11/2018 33.65p 36.42p 36.42p 33.65p 0
26/11/2018 33.65p 36.42p 36.42p 33.65p 0
23/11/2018 33.65p 36.42p 36.42p 33.65p 0
22/11/2018 33.65p 36.42p 36.42p 33.65p 0
21/11/2018 33.65p 36.42p 36.42p 33.65p 0
20/11/2018 33.65p 36.42p 36.42p 33.65p 0
19/11/2018 33.65p 36.42p 36.42p 33.65p 0
16/11/2018 33.65p 36.42p 36.42p 33.65p 0
15/11/2018 33.65p 36.42p 36.42p 33.65p 0
14/11/2018 33.65p 36.42p 36.42p 33.65p 0
13/11/2018 33.65p 36.42p 36.42p 33.65p 0
12/11/2018 33.65p 36.42p 36.42p 33.65p 0
09/11/2018 33.65p 36.42p 36.42p 33.65p 0
08/11/2018 33.65p 36.42p 36.42p 33.65p 0
07/11/2018 33.65p 36.42p 36.42p 33.65p 0
06/11/2018 33.65p 36.42p 36.42p 33.65p 0
05/11/2018 33.65p 36.42p 36.42p 33.65p 0
02/11/2018 33.65p 36.42p 36.42p 33.65p 2100
01/11/2018 33.65p 36.42p 36.42p 33.65p 0
31/10/2018 33.65p 36.42p 36.42p 33.65p 0
30/10/2018 33.65p 36.42p 33.65p 33.65p 0
29/10/2018 33.65p 36.42p 36.42p 33.65p 0
26/10/2018 33.65p 36.42p 36.42p 33.65p 0
25/10/2018 33.65p 36.42p 36.42p 33.65p 0
24/10/2018 33.65p 36.42p 36.42p 33.65p 0
23/10/2018 33.65p 36.42p 36.42p 33.65p 0
22/10/2018 33.65p 36.42p 36.42p 33.65p 0
19/10/2018 33.65p 36.42p 36.42p 33.65p 0
18/10/2018 33.65p 36.42p 36.42p 33.65p 0
17/10/2018 33.65p 36.42p 36.42p 33.65p 0
16/10/2018 33.65p 36.42p 36.42p 33.65p 0
15/10/2018 33.65p 36.42p 36.42p 33.65p 0
12/10/2018 33.65p 36.42p 36.42p 33.65p 0
11/10/2018 33.65p 36.42p 36.42p 33.65p 0
10/10/2018 33.65p 36.42p 36.42p 33.65p 0
09/10/2018 33.65p 36.42p 36.42p 33.65p 0
08/10/2018 33.65p 36.42p 36.42p 33.65p 0
05/10/2018 33.65p 36.42p 36.42p 33.65p 0
04/10/2018 33.65p 36.42p 36.42p 33.65p 0
03/10/2018 33.65p 36.42p 36.42p 33.65p 0
02/10/2018 33.65p 36.42p 36.42p 33.65p 0
01/10/2018 33.65p 36.42p 36.42p 33.65p 0
28/09/2018 33.65p 36.42p 36.42p 33.65p 0
27/09/2018 33.65p 36.42p 36.42p 33.65p 0
26/09/2018 33.65p 36.42p 36.42p 33.65p 0
25/09/2018 33.65p 36.42p 36.42p 33.65p 0
24/09/2018 33.65p 36.42p 36.42p 33.65p 0
21/09/2018 33.65p 36.42p 36.42p 33.65p 0
20/09/2018 33.65p 36.42p 36.42p 33.65p 0
19/09/2018 33.65p 36.42p 36.42p 33.65p 0
18/09/2018 33.65p 36.42p 36.42p 33.65p 0
17/09/2018 33.65p 36.42p 36.42p 33.65p 0
14/09/2018 33.65p 36.42p 36.42p 33.65p 0
13/09/2018 33.65p 36.42p 36.42p 33.65p 0
12/09/2018 36.41p 36.42p 36.42p 33.65p 0
11/09/2018 36.41p 36.42p 36.42p 33.65p 0
10/09/2018 36.41p 36.42p 36.42p 33.65p 0
07/09/2018 36.41p 36.42p 36.42p 33.65p 0
06/09/2018 36.41p 36.42p 36.42p 33.65p 0
05/09/2018 36.41p 36.42p 36.42p 33.65p 0
04/09/2018 36.41p 36.42p 36.42p 33.65p 0
03/09/2018 36.41p 36.42p 36.42p 33.65p 0
31/08/2018 36.41p 36.42p 36.42p 33.65p 0
30/08/2018 36.41p 36.42p 36.42p 33.65p 0
29/08/2018 36.41p 36.42p 36.42p 33.65p 0
28/08/2018 36.41p 36.42p 36.42p 33.65p 0
24/08/2018 36.41p 36.42p 36.42p 33.65p 0
23/08/2018 36.41p 36.42p 36.42p 33.65p 0
22/08/2018 36.41p 36.42p 36.42p 33.65p 0
21/08/2018 36.41p 36.42p 36.42p 33.65p 0
20/08/2018 36.41p 36.42p 36.42p 33.65p 0
17/08/2018 36.41p 36.42p 36.42p 33.65p 0
16/08/2018 36.41p 36.42p 36.42p 33.65p 0
15/08/2018 36.41p 36.42p 36.42p 33.65p 0
14/08/2018 36.41p 36.42p 36.42p 33.65p 0
13/08/2018 36.41p 36.42p 36.42p 33.65p 0
10/08/2018 36.41p 36.42p 36.42p 33.65p 0
09/08/2018 36.41p 36.42p 36.42p 33.65p 0
08/08/2018 36.41p 36.42p 36.42p 33.65p 0
07/08/2018 36.41p 36.42p 36.42p 33.65p 0
06/08/2018 36.41p 36.42p 36.42p 33.65p 0
03/08/2018 36.41p 36.42p 36.42p 33.65p 0
02/08/2018 36.41p 36.42p 36.42p 33.65p 0
01/08/2018 36.41p 36.42p 36.42p 33.65p 0
31/07/2018 36.41p 36.42p 36.42p 33.65p 0
30/07/2018 36.41p 36.42p 36.42p 33.65p 0
27/07/2018 36.41p 36.42p 36.42p 33.65p 0
26/07/2018 36.41p 36.42p 36.42p 33.65p 0
25/07/2018 36.41p 36.42p 36.42p 33.65p 0
24/07/2018 36.41p 36.42p 36.42p 33.65p 0
23/07/2018 36.41p 36.42p 36.42p 33.65p 0
20/07/2018 36.41p 36.42p 36.42p 33.65p 0
19/07/2018 36.41p 36.42p 36.42p 33.65p 0
18/07/2018 36.41p 36.42p 36.42p 33.65p 0
17/07/2018 36.41p 36.42p 36.42p 33.65p 0
16/07/2018 36.41p 36.42p 36.42p 33.65p 0
13/07/2018 36.41p 36.42p 36.42p 33.65p 0
12/07/2018 36.41p 36.42p 36.42p 33.65p 0
11/07/2018 36.41p 36.42p 36.42p 33.65p 0
10/07/2018 36.41p 36.42p 36.42p 33.65p 0
09/07/2018 36.41p 36.42p 36.42p 33.65p 0
06/07/2018 36.41p 36.42p 36.42p 33.65p 0
05/07/2018 36.41p 36.42p 36.42p 33.65p 0
04/07/2018 36.41p 36.42p 36.42p 33.65p 0
03/07/2018 36.41p 36.42p 36.42p 33.65p 0
02/07/2018 36.41p 36.42p 36.42p 33.65p 0
29/06/2018 36.41p 36.42p 36.42p 33.65p 0
28/06/2018 36.41p 36.42p 36.40p 33.65p 71000
27/06/2018 36.41p 36.41p 36.41p 33.65p 0
26/06/2018 36.41p 36.56p 36.39p 33.65p 79000
25/06/2018 36.67p 36.92p 36.92p 33.65p 0
22/06/2018 36.67p 36.94p 36.92p 33.65p 71500
21/06/2018 36.67p 36.67p 36.67p 33.65p 0
20/06/2018 36.67p 36.67p 36.67p 33.65p 0
19/06/2018 36.67p 36.67p 36.67p 33.65p 0
18/06/2018 36.67p 36.67p 36.67p 33.65p 20000
15/06/2018 35.72p 36.33p 36.33p 33.65p 0
14/06/2018 35.72p 36.33p 36.33p 33.65p 0
13/06/2018 35.72p 36.33p 36.33p 33.65p 0
12/06/2018 35.72p 36.33p 36.33p 33.65p 0
11/06/2018 35.72p 36.33p 36.33p 33.65p 0
08/06/2018 35.72p 36.33p 36.33p 33.65p 0
07/06/2018 35.72p 36.33p 36.33p 33.65p 0
06/06/2018 35.72p 36.33p 36.33p 33.65p 0
05/06/2018 35.72p 36.33p 36.33p 33.65p 24800
04/06/2018 35.72p 35.77p 35.77p 33.65p 0
01/06/2018 35.72p 36.05p 35.67p 33.65p 43400
31/05/2018 35.88p 36.60p 35.80p 33.65p 161600
30/05/2018 36.99p 37.02p 37.02p 33.65p 0
29/05/2018 36.99p 37.02p 37.02p 33.65p 0
25/05/2018 36.99p 37.02p 37.02p 33.65p 0
24/05/2018 36.99p 37.02p 37.02p 33.65p 0
23/05/2018 36.99p 37.02p 37.02p 33.65p 0
22/05/2018 36.99p 37.02p 37.02p 33.65p 0
21/05/2018 36.99p 37.02p 37.02p 33.65p 0
18/05/2018 36.99p 37.02p 37.02p 33.65p 0
17/05/2018 36.99p 37.02p 37.02p 33.65p 0
16/05/2018 36.99p 37.02p 37.02p 33.65p 0
15/05/2018 36.99p 37.02p 37.02p 33.65p 0
14/05/2018 36.99p 37.19p 36.87p 33.65p 21600
11/05/2018 36.99p 37.10p 36.83p 33.65p 44600
10/05/2018 36.59p 36.59p 36.59p 33.65p 0
09/05/2018 36.59p 36.59p 36.59p 33.65p 0
08/05/2018 36.59p 36.59p 35.73p 33.65p 116500
04/05/2018 36.81p 37.39p 36.64p 33.65p 34000
03/05/2018 37.11p 37.82p 36.65p 33.65p 22000
02/05/2018 37.88p 38.00p 38.00p 33.65p 0
01/05/2018 37.88p 38.00p 38.00p 33.65p 0
30/04/2018 37.88p 38.00p 38.00p 33.65p 0
27/04/2018 37.88p 38.00p 38.00p 33.65p 0
26/04/2018 37.88p 38.00p 38.00p 33.65p 0
25/04/2018 37.88p 38.00p 38.00p 33.65p 0
24/04/2018 37.88p 38.00p 37.86p 33.65p 60000
23/04/2018 38.43p 38.41p 38.41p 33.65p 0
20/04/2018 38.43p 38.41p 38.41p 33.65p 0
19/04/2018 38.43p 38.43p 38.26p 33.65p 27500
18/04/2018 39.70p 39.76p 39.76p 33.65p 0
17/04/2018 39.70p 39.76p 39.76p 33.65p 0
16/04/2018 39.70p 39.76p 39.76p 33.65p 0
13/04/2018 39.70p 39.76p 39.76p 33.65p 0
12/04/2018 39.70p 39.76p 39.76p 33.65p 0
11/04/2018 39.70p 39.76p 39.76p 33.65p 0
10/04/2018 39.70p 39.76p 39.76p 33.65p 0
09/04/2018 39.70p 39.76p 39.76p 33.65p 0
06/04/2018 39.70p 39.76p 39.76p 33.65p 0
05/04/2018 39.70p 39.76p 39.76p 33.65p 0
04/04/2018 39.70p 39.76p 39.76p 33.65p 0
03/04/2018 39.70p 39.76p 39.76p 33.65p 0
29/03/2018 39.70p 39.76p 39.76p 33.65p 0
28/03/2018 39.70p 39.76p 39.76p 33.65p 0
27/03/2018 39.70p 39.76p 39.76p 33.65p 0
26/03/2018 39.70p 39.76p 39.76p 33.65p 0
23/03/2018 39.70p 39.76p 39.76p 33.65p 0
22/03/2018 39.70p 39.76p 39.76p 33.65p 0
21/03/2018 39.70p 39.76p 39.76p 33.65p 0
20/03/2018 39.70p 39.76p 39.76p 33.65p 0
19/03/2018 39.70p 39.76p 39.76p 33.65p 0
16/03/2018 39.70p 39.76p 39.76p 33.65p 0
15/03/2018 39.70p 39.76p 39.76p 33.65p 0
14/03/2018 39.70p 39.76p 39.76p 33.65p 0
13/03/2018 39.70p 39.76p 39.76p 33.65p 0
12/03/2018 39.70p 39.76p 39.76p 33.65p 0
09/03/2018 39.70p 39.76p 39.76p 33.65p 0
08/03/2018 39.70p 39.76p 39.76p 33.65p 0
07/03/2018 39.70p 39.76p 39.76p 33.65p 0
06/03/2018 39.70p 39.76p 39.76p 33.65p 0
05/03/2018 39.70p 39.76p 39.76p 33.65p 0
02/03/2018 39.70p 39.76p 39.76p 33.65p 0
01/03/2018 39.70p 39.76p 39.52p 33.65p 800
28/02/2018 39.72p 39.91p 39.47p 33.65p 800
27/02/2018 39.41p 39.61p 39.00p 33.65p 1600
26/02/2018 38.00p 38.00p 38.00p 33.65p 0
23/02/2018 38.00p 38.00p 38.00p 33.65p 1000
22/02/2018 37.96p 38.00p 37.85p 33.65p 1600
21/02/2018 38.11p 38.27p 38.01p 33.65p 1600

*Close Price adjusted for both dividends and splits