Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
67.00
+1.29 (1.96%)
Dec 3, 2025, 9:30 AM EST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 1.96% | 170 |
| Nov 25, 2025 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | 0.12% | 230 |
| Nov 24, 2025 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 5.18% | 45,500 |
| Nov 18, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -4.01% | 1,090 |
| Nov 17, 2025 | 63.34 | 65.00 | 63.30 | 65.00 | 65.00 | -3.35% | 2,400 |
| Nov 14, 2025 | 67.25 | 67.42 | 67.25 | 67.25 | 67.25 | 11.44% | 10,258 |
| Nov 5, 2025 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 1.42% | 120 |
| Oct 28, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.60% | 234 |
| Oct 27, 2025 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.61% | 319 |
| Oct 24, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.11% | 5,229 |
| Oct 23, 2025 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.90% | 4,285 |
| Oct 16, 2025 | 58.80 | 59.64 | 58.80 | 59.64 | 59.64 | -2.69% | 908 |
| Oct 10, 2025 | 61.29 | 61.29 | 61.29 | 61.29 | 61.29 | -3.11% | 150 |
| 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 2, 2025 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 1.68% | 151 |
| Sep 30, 2025 | 63.00 | 63.00 | 61.38 | 61.38 | 61.38 | 0.11% | 400 |
| Sep 26, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 4.14% | 650 |
| Sep 12, 2025 | 61.00 | 61.00 | 58.87 | 58.87 | 58.87 | -2.53% | 1,100 |
| Sep 4, 2025 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 1.43% | 194 |
| Aug 28, 2025 | 59.55 | 59.55 | 59.55 | 59.55 | 59.55 | 2.46% | 153 |
| Aug 20, 2025 | 59.66 | 59.66 | 58.00 | 58.12 | 57.52 | -1.69% | 1,361 |
| Aug 19, 2025 | 57.87 | 59.12 | 57.87 | 59.12 | 58.51 | 4.95% | 210 |
| Aug 15, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 55.75 | -1.49% | 150 |
| Aug 7, 2025 | 57.18 | 57.18 | 57.18 | 57.18 | 56.59 | 3.77% | 470 |
| Jul 22, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 54.53 | 5.88% | 100 |
| Jul 18, 2025 | 52.04 | 52.04 | 52.04 | 52.04 | 51.50 | 8.33% | 310 |
| Jul 14, 2025 | 48.04 | 48.04 | 48.04 | 48.04 | 47.54 | 3.22% | 1,225 |
| Jul 8, 2025 | 46.50 | 46.54 | 46.50 | 46.54 | 46.06 | -1.25% | 271 |
| Jul 2, 2025 | 47.13 | 47.13 | 47.13 | 47.13 | 46.64 | 4.02% | 265 |
| Jun 25, 2025 | 45.31 | 45.31 | 45.31 | 45.31 | 44.84 | 1.34% | 210 |
| Jun 23, 2025 | 45.60 | 45.60 | 44.71 | 44.71 | 44.25 | -3.02% | 495 |
| Jun 17, 2025 | 46.10 | 46.10 | 46.10 | 46.10 | 45.62 | 1.45% | 460 |
| Jun 13, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 44.97 | -2.34% | 10,000 |
| Jun 12, 2025 | 46.03 | 46.53 | 46.03 | 46.53 | 46.05 | 5.94% | 5,000 |
| Jun 11, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.47 | -0.79% | 100 |
| Jun 10, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 43.81 | -0.41% | 7,206 |
| Jun 5, 2025 | 44.50 | 44.50 | 44.45 | 44.45 | 43.99 | 1.02% | 10,283 |
| Jun 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.55 | 3.43% | 5,200 |