Jardine Matheson Holdings Limited (JARLF)
OTCMKTS
· Delayed Price · Currency is USD
39.00
+2.50 (6.85%)
Sep 30, 2024, 1:12 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2024 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 4.55% | 177 |
| Oct 1, 2024 | 42.25 | 42.25 | 38.50 | 38.50 | 38.50 | -1.28% | 300 |
| Sep 30, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 3.67% | 1,800 |
| Sep 27, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Sep 26, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | - |
| Sep 25, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 250 |
| Sep 24, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 7,800 |
| Sep 23, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - | 4,900 |
| Sep 20, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 8.73% | 500 |
| Sep 19, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 18, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 250 |
| Sep 17, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 23,400 |
| Sep 16, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Sep 13, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 250 |
| Sep 12, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 800 |
| Sep 11, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 250 |
| Sep 10, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | 250 |
| Sep 9, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.76% | 300 |
| Sep 6, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | - |
| Sep 5, 2024 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | - | 250 |
| Sep 4, 2024 | 34.56 | 34.56 | 34.34 | 34.34 | 34.34 | -4.35% | 86,732 |
| Sep 3, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 250 |
| Aug 30, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - | 250 |
| Aug 29, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -1.99% | 250 |
| Aug 28, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | 300 |
| Aug 27, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | 250 |
| Aug 26, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - | - |
| Aug 23, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 4.75% | 1,000 |
| Aug 22, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - | 2,350 |
| Aug 21, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.37 | - | 1,525 |
| Aug 20, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.37 | - | 1,112 |
| Aug 19, 2024 | 34.97 | 34.97 | 34.97 | 34.97 | 34.37 | - | 906 |
| Aug 16, 2024 | 36.50 | 36.50 | 34.97 | 34.97 | 34.37 | -1.63% | 400 |
| Aug 15, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.94 | - | 803 |
| Aug 14, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.94 | - | 700 |
| Aug 13, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 34.94 | - | 1,600 |
| Aug 12, 2024 | 34.95 | 35.55 | 34.95 | 35.55 | 34.94 | 1.72% | 340 |
| Aug 9, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | - | 2,050 |
| Aug 8, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | - | 2,275 |
| Aug 7, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | - | 2,500 |
| Aug 6, 2024 | 34.95 | 34.95 | 34.95 | 34.95 | 34.35 | -1.13% | 700 |
| Aug 5, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,850 |
| Aug 2, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,200 |
| Aug 1, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | - |
| Jul 31, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,100 |
| Jul 30, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,050 |
| Jul 29, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,025 |
| Jul 26, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,012 |
| Jul 25, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | - | 1,006 |
| Jul 24, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 34.74 | -2.62% | 300 |
| Jul 23, 2024 | 36.40 | 36.40 | 36.30 | 36.30 | 35.68 | 1.26% | 401 |
| Jul 22, 2024 | 35.63 | 35.85 | 35.63 | 35.85 | 35.24 | - | 437 |
| Jul 19, 2024 | 36.05 | 36.05 | 35.85 | 35.85 | 35.23 | -2.77% | 3,141 |
| Jul 18, 2024 | 33.53 | 36.87 | 33.53 | 36.87 | 36.24 | 0.05% | 3,304 |
| Jul 17, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.22 | 1.24% | 3,000 |
| Jul 16, 2024 | 36.10 | 36.71 | 36.10 | 36.40 | 35.78 | 0.69% | 709 |
| Jul 15, 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 35.53 | -0.33% | 800 |
| Jul 12, 2024 | 36.27 | 36.27 | 36.27 | 36.27 | 35.65 | 3.63% | 5,420 |
| Jul 11, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - | 1,000 |
| Jul 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - | 3,850 |
| Jul 9, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - | 5,275 |
| Jul 8, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | - | 5,987 |
| Jul 5, 2024 | 34.43 | 35.05 | 34.43 | 35.00 | 34.40 | - | 9,709 |
| Jul 3, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.40 | -0.23% | 230 |
| Jul 2, 2024 | 34.65 | 35.08 | 34.65 | 35.08 | 34.48 | -4.18% | 6,700 |
| Jul 1, 2024 | 35.50 | 36.61 | 35.50 | 36.61 | 35.98 | 3.13% | 230 |
| Jun 28, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 34.89 | -4.34% | 100 |
| Jun 27, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.47 | - | 6,343 |
| Jun 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.47 | - | 6,521 |
| Jun 25, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.47 | - | 6,700 |
| Jun 24, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 36.47 | 1.31% | 56,000 |
| Jun 21, 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.00 | -0.73% | 500 |
| Jun 20, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.27 | - | 3,500 |
| Jun 18, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.27 | - | 1,900 |
| Jun 17, 2024 | 36.80 | 36.90 | 36.80 | 36.90 | 36.27 | 0.54% | 2,000 |
| Jun 14, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.07 | - | 300 |
| Jun 13, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.07 | - | 350 |
| Jun 12, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 36.07 | -2.86% | 421 |
| Jun 11, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.13 | - | 375 |
| Jun 10, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.13 | - | 387 |
| Jun 7, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.13 | -1.00% | 4,200 |
| Jun 6, 2024 | 38.16 | 38.16 | 37.59 | 38.16 | 37.51 | 0.08% | 7,600 |
| Jun 5, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.48 | - | 400 |
| Jun 4, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.48 | - | - |
| Jun 3, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 37.47 | 3.47% | 100 |
| May 31, 2024 | 36.89 | 37.01 | 36.85 | 36.85 | 36.22 | -0.32% | 2,239 |
| May 30, 2024 | 36.95 | 36.99 | 36.90 | 36.97 | 36.34 | -0.62% | 22,900 |
| May 29, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 36.56 | -2.11% | 200 |
| May 28, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 37.35 | -0.21% | 1,000 |
| May 24, 2024 | 38.50 | 38.50 | 38.08 | 38.08 | 37.42 | -1.09% | 400 |
| May 23, 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 37.84 | -1.41% | 200 |
| May 22, 2024 | 39.00 | 39.25 | 38.95 | 39.05 | 38.38 | 1.67% | 14,908 |
| May 21, 2024 | 38.41 | 38.41 | 38.41 | 38.41 | 37.75 | -3.73% | 2,700 |
| May 20, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.22 | 2.23% | 100 |
| May 17, 2024 | 39.85 | 39.85 | 39.03 | 39.03 | 38.36 | 0.08% | 1,526 |
| May 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.33 | - | - |
| May 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 38.33 | -4.34% | 300 |
| May 14, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.07 | 2.44% | 131 |
| May 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.12 | - | - |
| May 10, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.12 | - | - |