Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
57.18
-1.41 (-2.41%)
Sep 4, 2026, 4:00 PM EST
JARLF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 57.18 | -2.41% | 310 |
| Sep 3, 2026 | 58.90 | 58.90 | 58.59 | 58.59 | 58.59 | -0.69% | 2,380 |
| Aug 27, 2026 | 58.25 | 59.38 | 57.28 | 59.00 | 59.00 | -0.99% | 12,161 |
| Aug 26, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | -1.88% | 4,762 |
| Aug 25, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | 60.73 | -2.05% | 685 |
| Aug 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.57% | 1,614 |
| Aug 21, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | 61.65 | -0.63% | 1,611 |
| Aug 20, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | -1.68% | 126 |
| Aug 19, 2026 | 64.00 | 64.00 | 63.75 | 63.75 | 63.10 | 3.16% | 299 |
| Aug 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.17 | -1.90% | 210 |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.36 | 0.80% | 300 |
| Aug 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 61.86 | -0.11% | 667 |
| Aug 5, 2026 | 62.57 | 62.57 | 62.57 | 62.57 | 61.93 | -2.08% | 1,193 |
| Jul 24, 2026 | 64.43 | 64.43 | 63.90 | 63.90 | 63.25 | -1.69% | 720 |
| Jul 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 64.34 | 1.56% | 126 |
| Jul 21, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 63.35 | 4.92% | 200 |
| Jul 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.38 | - | 18,520 |
| Jul 6, 2026 | 62.60 | 62.60 | 61.00 | 61.00 | 60.38 | - | 1,450 |
| Jul 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 60.38 | 2.07% | 200 |
| Jul 1, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.15 | -3.61% | 132 |
| Jun 30, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 61.37 | -1.08% | 200 |
| Jun 26, 2026 | 62.68 | 62.68 | 62.68 | 62.68 | 62.04 | 5.08% | 100 |
| Jun 24, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.04 | 0.22% | 1,037 |
| Jun 23, 2026 | 59.52 | 59.52 | 59.52 | 59.52 | 58.91 | -5.10% | 22,100 |
| Jun 17, 2026 | 62.60 | 62.72 | 62.60 | 62.72 | 62.08 | 0.03% | 10,925 |
| Jun 16, 2026 | 63.75 | 63.75 | 60.88 | 62.70 | 62.06 | -0.83% | 1,146 |
| Jun 12, 2026 | 63.23 | 63.23 | 63.23 | 63.23 | 62.58 | 2.80% | 560 |
| Jun 10, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 60.87 | -4.36% | 205 |
| Jun 2, 2026 | 66.66 | 66.66 | 64.30 | 64.30 | 63.65 | -2.98% | 1,440 |
| Jun 1, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 65.60 | -2.46% | 650 |
| May 26, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.26 | -2.62% | 175 |
| May 14, 2026 | 71.08 | 71.08 | 69.78 | 69.78 | 69.07 | -3.49% | 446 |
| May 13, 2026 | 72.40 | 72.40 | 72.30 | 72.30 | 71.56 | 2.77% | 215 |
| May 12, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 69.63 | 4.69% | 4,350 |
| May 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 66.51 | -6.43% | 151 |
| Apr 22, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.09 | -0.84% | 300 |
| Apr 21, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 71.69 | -1.00% | 130 |
| Apr 20, 2026 | 72.67 | 73.16 | 72.67 | 73.16 | 72.41 | 0.67% | 770 |
| Apr 17, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 71.93 | 1.79% | 200 |
| Apr 16, 2026 | 71.89 | 71.89 | 71.39 | 71.39 | 70.66 | -1.34% | 308 |
| Mar 27, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 71.62 | -0.11% | 150 |
| Mar 24, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 71.70 | -0.31% | 150 |
| Mar 23, 2026 | 72.20 | 72.67 | 72.20 | 72.67 | 71.92 | 2.22% | 6,000 |
| Mar 20, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 70.36 | -5.27% | 458 |
| Mar 18, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 74.27 | 1.22% | 763 |
| Mar 17, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 73.38 | 0.19% | 160 |
| Mar 16, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 73.24 | -5.28% | 6,250 |
| Mar 10, 2026 | 79.74 | 79.94 | 79.74 | 79.94 | 77.32 | 5.55% | 1,700 |
| Mar 6, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 73.26 | 4.50% | 153 |