Jardine Matheson Holdings Limited (JARLF)
OTCMKTS · Delayed Price · Currency is USD
64.30
-1.98 (-2.98%)
At close: Jun 2, 2026
JARLF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | -2.46% | 650 |
| May 26, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -2.62% | 175 |
| May 14, 2026 | 71.08 | 71.08 | 69.78 | 69.78 | 69.78 | -3.49% | 446 |
| May 13, 2026 | 72.40 | 72.40 | 72.30 | 72.30 | 72.30 | 2.77% | 215 |
| May 12, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 4.69% | 4,350 |
| May 6, 2026 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | -6.43% | 151 |
| Apr 22, 2026 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | -0.84% | 300 |
| Apr 21, 2026 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | -1.00% | 130 |
| Apr 20, 2026 | 72.67 | 73.16 | 72.67 | 73.16 | 73.16 | 0.67% | 770 |
| Apr 17, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 1.79% | 200 |
| Apr 16, 2026 | 71.89 | 71.89 | 71.39 | 71.39 | 71.39 | -1.34% | 308 |
| Mar 27, 2026 | 72.36 | 72.36 | 72.36 | 72.36 | 72.36 | -0.11% | 150 |
| Mar 24, 2026 | 72.44 | 72.44 | 72.44 | 72.44 | 72.44 | -0.31% | 150 |
| Mar 23, 2026 | 72.20 | 72.67 | 72.20 | 72.67 | 72.67 | 2.22% | 6,000 |
| Mar 20, 2026 | 71.09 | 71.09 | 71.09 | 71.09 | 71.09 | -5.27% | 458 |
| Mar 18, 2026 | 76.79 | 76.79 | 76.79 | 76.79 | 75.04 | 1.22% | 763 |
| Mar 17, 2026 | 75.87 | 75.87 | 75.87 | 75.87 | 74.14 | 0.19% | 160 |
| Mar 16, 2026 | 75.72 | 75.72 | 75.72 | 75.72 | 73.99 | -5.28% | 6,250 |
| Mar 10, 2026 | 79.74 | 79.94 | 79.74 | 79.94 | 78.12 | 5.55% | 1,700 |
| Mar 6, 2026 | 75.74 | 75.74 | 75.74 | 75.74 | 74.01 | 4.50% | 153 |
| Mar 4, 2026 | 72.48 | 72.48 | 72.48 | 72.48 | 70.83 | -11.99% | 350 |
| Feb 27, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 80.47 | 5.62% | 4,175 |
| Feb 26, 2026 | 77.97 | 77.97 | 77.97 | 77.97 | 76.19 | -1.74% | 150 |
| Feb 23, 2026 | 79.50 | 79.50 | 79.35 | 79.35 | 77.54 | 4.66% | 42,798 |
| Feb 20, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 74.09 | -2.28% | 130 |
| Feb 17, 2026 | 77.59 | 77.59 | 77.59 | 77.59 | 75.82 | 1.65% | 3,200 |
| Feb 13, 2026 | 76.33 | 76.33 | 76.33 | 76.33 | 74.59 | -0.87% | 300 |
| Feb 6, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 75.25 | 9.41% | 517 |
| Jan 30, 2026 | 72.92 | 72.92 | 70.38 | 70.38 | 68.78 | -6.16% | 5,223 |
| Jan 27, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 73.29 | 1.28% | 250 |
| Jan 20, 2026 | 74.60 | 74.60 | 74.05 | 74.05 | 72.36 | 2.32% | 35,139 |
| Jan 15, 2026 | 72.37 | 72.37 | 72.37 | 72.37 | 70.72 | -3.79% | 3,546 |
| Jan 9, 2026 | 73.20 | 75.22 | 73.20 | 75.22 | 73.51 | 9.01% | 840 |
| Jan 5, 2026 | 69.00 | 69.00 | 69.00 | 69.00 | 67.43 | 4.72% | 245 |
| Jan 2, 2026 | 67.64 | 67.64 | 65.89 | 65.89 | 64.39 | 1.90% | 450 |
| Dec 29, 2025 | 64.66 | 64.66 | 64.66 | 64.66 | 63.19 | -6.02% | 250 |
| Dec 12, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 67.23 | 2.69% | 140 |