Jardine Matheson Holdings Limited (JARLF)
OTCMKTS
· Delayed Price · Currency is USD
46.54
0.00 (0.00%)
Jul 9, 2025, 4:00 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.54 | - | - |
| Jul 8, 2025 | 46.50 | 46.54 | 46.50 | 46.54 | 46.54 | -1.25% | 271 |
| Jul 7, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - | - |
| Jul 3, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | - | 20 |
| Jul 2, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 4.02% | 265 |
| Jul 1, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 30 |
| Jun 30, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 347 |
| Jun 27, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 8,978 |
| Jun 26, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - | 431 |
| Jun 25, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | 1.34% | 210 |
| Jun 24, 2025 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | - | - |
| Jun 23, 2025 | 45.60 | 45.60 | 44.71 | 44.71 | 44.71 | -3.02% | 495 |
| Jun 20, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | 45 |
| Jun 18, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - | - |
| Jun 17, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | 1.45% | 460 |
| Jun 16, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - | - |
| Jun 13, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | -2.34% | 10,000 |
| Jun 12, 2025 | 46.03 | 46.53 | 46.03 | 46.53 | 46.53 | 5.94% | 5,000 |
| Jun 11, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.79% | 100 |
| Jun 10, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -0.41% | 7,206 |
| Jun 9, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - | 50 |
| Jun 6, 2025 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | - | - |
| Jun 5, 2025 | 44.50 | 44.50 | 44.45 | 44.45 | 44.45 | 1.02% | 10,283 |
| Jun 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 3.43% | 5,200 |
| Jun 3, 2025 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - | - |
| Jun 2, 2025 | 43.52 | 43.52 | 42.54 | 42.54 | 42.54 | -1.55% | 513 |
| May 30, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - | - |
| May 29, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - | - |
| May 28, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - | 50,000 |
| May 27, 2025 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | -9.04% | 410 |
| May 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| May 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 3 |
| May 21, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| May 20, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| May 19, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 700 |
| May 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 1.06% | 544 |
| May 15, 2025 | 47.15 | 47.15 | 47.00 | 47.00 | 47.00 | 2.93% | 325 |
| May 14, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - | 100 |
| May 13, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -4.97% | 121 |
| May 12, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | 42 |
| May 9, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | - |
| May 8, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - | - |
| May 7, 2025 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 10.13% | 300 |
| May 6, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - | 190 |
| May 5, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | - | 115 |
| May 2, 2025 | 43.63 | 43.63 | 43.63 | 43.63 | 43.63 | 0.60% | 100 |
| May 1, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - | - |
| Apr 30, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - | - |
| Apr 29, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | 9.83% | 100 |
| Apr 28, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | 30 |