Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
63.26
-0.90 (-1.40%)
Oct 8, 2025, 3:40 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | - | 51 |
| Oct 8, 2025 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | -1.40% | 920 |
| Oct 7, 2025 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | 0.23% | 776 |
| Oct 6, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 2.55% | 390 |
| Oct 3, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | - | 24 |
| Oct 2, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.68% | 151 |
| Oct 1, 2025 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - | - |
| Sep 30, 2025 | 63.00 | 63.00 | 61.38 | 61.38 | 61.38 | 0.11% | 400 |
| Sep 29, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | - | 1 |
| Sep 26, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 4.14% | 650 |
| Sep 25, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 24, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 23, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 22, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | 200 |
| Sep 19, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 18, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 17, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | - |
| Sep 16, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | 142 |
| Sep 15, 2025 | 58.87 | 58.87 | 58.87 | 58.87 | 58.87 | - | 165 |
| Sep 12, 2025 | 61.00 | 61.00 | 58.87 | 58.87 | 58.87 | -2.53% | 1,100 |
| Sep 11, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 10, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 9, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | 60 |
| Sep 8, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 5, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - | - |
| Sep 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.43% | 194 |
| Sep 3, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - | - |
| Sep 2, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - | - |
| Aug 29, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | - | - |
| Aug 28, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 2.46% | 153 |
| Aug 27, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - | 53 |
| Aug 26, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - | 400 |
| Aug 25, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - | 48 |
| Aug 22, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - | 122 |
| Aug 21, 2025 | 58.12 | 58.12 | 58.12 | 58.12 | 58.12 | - | 1,000 |
| Aug 20, 2025 | 59.66 | 59.66 | 58.00 | 58.12 | 57.53 | -1.69% | 1,361 |
| Aug 19, 2025 | 57.87 | 59.12 | 57.87 | 59.12 | 58.52 | 4.95% | 210 |
| Aug 18, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 55.75 | - | - |
| Aug 15, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 55.75 | -1.49% | 150 |
| Aug 14, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | - | - |
| Aug 13, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | - | - |
| Aug 12, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | - | - |
| Aug 11, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | - | 12,000 |
| Aug 8, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | - | - |
| Aug 7, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.60 | 3.77% | 470 |
| Aug 6, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |
| Aug 5, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |
| Aug 4, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | 74 |
| Aug 1, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |
| Jul 31, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |