Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
77.00
+6.62 (9.41%)
Feb 10, 2026, 9:30 AM EST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 9.41% | 517 |
| Jan 30, 2026 | 72.92 | 72.92 | 70.38 | 70.38 | 70.38 | -6.16% | 5,223 |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.28% | 250 |
| Jan 20, 2026 | 74.60 | 74.60 | 74.05 | 74.05 | 74.05 | 2.32% | 35,139 |
| Jan 15, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | -3.79% | 3,546 |
| Jan 9, 2026 | 73.20 | 75.22 | 73.20 | 75.22 | 75.22 | 9.01% | 840 |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 4.72% | 245 |
| Jan 2, 2026 | 67.64 | 67.64 | 65.89 | 65.89 | 65.89 | 1.90% | 450 |
| Dec 29, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | -6.02% | 250 |
| Dec 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | 2.69% | 140 |
| 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 |