Jardine Matheson Holdings Limited (JARLF)
OTCMKTS
· Delayed Price · Currency is USD
41.32
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | - |
| Dec 23, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | 75 |
| Dec 20, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - | - |
| Dec 19, 2024 | 41.13 | 41.32 | 41.13 | 41.32 | 41.32 | -3.95% | 1,245 |
| Dec 18, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 17, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 585 |
| Dec 16, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 13, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 2,905 |
| Dec 12, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 11, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 600 |
| Dec 10, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 9, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | - |
| Dec 6, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - | 23 |
| Dec 5, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 4.57% | 3,141 |
| Dec 4, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | 20,000 |
| Dec 3, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | 3 |
| Dec 2, 2024 | 41.14 | 41.14 | 41.14 | 41.14 | 41.14 | - | 39 |
| Nov 29, 2024 | 42.09 | 42.09 | 41.14 | 41.14 | 41.14 | 0.76% | 2,400 |
| Nov 27, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | - | - |
| Nov 26, 2024 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -6.09% | 160 |
| Nov 25, 2024 | 43.48 | 43.48 | 43.48 | 43.48 | 43.48 | 0.53% | 808 |
| Nov 22, 2024 | 42.70 | 43.25 | 42.70 | 43.25 | 43.25 | 8.10% | 4,270 |
| Nov 21, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 28,250 |
| Nov 20, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | - |
| Nov 19, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - | 1,619 |
| Nov 18, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.42% | 120 |
| Nov 15, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - | 11,795 |
| Nov 14, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - | - |
| Nov 13, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -2.82% | 150 |
| Nov 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 8, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 7, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 9.33% | 3,700 |
| Nov 6, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 192 |
| Nov 5, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Nov 4, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 75 |
| Nov 1, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 53 |
| Oct 31, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 30, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 29, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 28, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 25, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 30 |
| Oct 24, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | - |
| Oct 23, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - | 727 |
| Oct 22, 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -1.32% | 1,200 |
| Oct 21, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 0.80% | 1,199 |
| Oct 18, 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - | 62 |
| Oct 17, 2024 | 38.00 | 38.00 | 37.70 | 37.70 | 37.70 | 6.13% | 2,200 |
| Oct 16, 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -5.61% | 156 |
| Oct 15, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - | 75 |
| Oct 14, 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | -6.50% | 463 |
| Oct 11, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Oct 10, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Oct 9, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 1,300 |
| Oct 8, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Oct 7, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 2,000 |
| Oct 4, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | - |
| Oct 3, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | - | 180 |
| Oct 2, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 4.55% | 177 |
| Oct 1, 2024 | 42.25 | 42.25 | 38.50 | 38.50 | 38.50 | -1.28% | 275 |
| Sep 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.67% | 1,796 |
| Sep 27, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Sep 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Sep 25, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Sep 24, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 7,780 |
| Sep 23, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 4,910 |
| Sep 20, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 8.73% | 500 |
| Sep 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 19 |
| Sep 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 17, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 23,356 |
| Sep 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 750 |
| Sep 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 85 |
| Sep 10, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 9, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.77% | 281 |
| Sep 6, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | -0.01% | - |
| Sep 5, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.01% | - |
| Sep 4, 2024 | 34.56 | 34.56 | 34.34 | 34.34 | 34.34 | -4.35% | 86,732 |
| Sep 3, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | - |
| Aug 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 76 |
| Aug 29, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -2.00% | 150 |
| Aug 28, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | 273 |
| Aug 27, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | 17 |
| Aug 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | - |
| Aug 23, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 4.75% | 1,000 |
| Aug 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - | - |
| Aug 21, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.38 | - | - |
| Aug 20, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.38 | - | 75 |
| Aug 19, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.38 | - | - |
| Aug 16, 2024 | 36.50 | 36.50 | 34.97 | 34.97 | 34.38 | -1.62% | 369 |
| Aug 15, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.95 | - | - |
| Aug 14, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.95 | - | 700 |
| Aug 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.95 | - | - |
| Aug 12, 2024 | 34.95 | 35.55 | 34.95 | 35.55 | 34.95 | 1.71% | 340 |
| Aug 9, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.36 | - | - |
| Aug 8, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.36 | - | - |
| Aug 7, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.36 | - | 2,515 |
| Aug 6, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.36 | -1.13% | 650 |
| Aug 5, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.75 | - | - |