Jardine Matheson Holdings Limited (JARLF)
OTCMKTS
· Delayed Price · Currency is USD
42.00
-1.21 (-2.80%)
May 27, 2025, 4:00 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 25, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | - | - |
| Apr 24, 2025 | 42.00 | 42.00 | 39.49 | 39.49 | 39.49 | -5.96% | 680 |
| Apr 23, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | - | 8 |
| Apr 22, 2025 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 12.82% | 300 |
| Apr 21, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - | 40 |
| Apr 17, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - | 93 |
| Apr 16, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | 0.40% | 210 |
| Apr 15, 2025 | 37.57 | 37.57 | 37.07 | 37.07 | 37.07 | -2.45% | 551 |
| Apr 14, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 11.37% | 200 |
| Apr 11, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 5,800 |
| Apr 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - | 134 |
| Apr 9, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -12.51% | 2,489 |
| Apr 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.10% | 290 |
| Apr 7, 2025 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -7.92% | 113 |
| Apr 4, 2025 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -1.97% | 795 |
| Apr 3, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 4.35% | 266 |
| Apr 2, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 50 |
| Apr 1, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 31, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 28, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 1,600 |
| Mar 27, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 26, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | 200 |
| Mar 25, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | - | - |
| Mar 24, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.02% | 115 |
| Mar 21, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -3.84% | 420 |
| Mar 20, 2025 | 43.11 | 43.11 | 43.11 | 43.11 | 41.46 | - | - |