Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
58.87
0.00 (0.00%)
Sep 16, 2025, 8:00 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 30, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | 97 |
| Jul 29, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |
| Jul 28, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | - |
| Jul 25, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | 100 |
| Jul 24, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | 50 |
| Jul 23, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | - | 20 |
| Jul 22, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.54 | 5.88% | 100 |
| Jul 21, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.51 | - | 2,434 |
| Jul 18, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.51 | 8.33% | 310 |
| Jul 17, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.55 | - | - |
| Jul 16, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.55 | - | 15 |
| Jul 15, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.55 | - | 50 |
| Jul 14, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.55 | 3.22% | 1,225 |
| Jul 11, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.06 | - | 555 |
| Jul 10, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.06 | - | - |
| Jul 9, 2025 | 46.54 | 46.54 | 46.54 | 46.54 | 46.06 | - | - |