Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
53.25
+2.16 (4.23%)
Jul 16, 2025, 12:41 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 50.84 | 51.21 | 50.53 | 51.09 | 51.09 | 1.94% | 8,879 |
| Jul 14, 2025 | 49.00 | 50.50 | 48.90 | 50.12 | 50.12 | 2.17% | 6,653 |
| Jul 11, 2025 | 50.84 | 50.84 | 48.90 | 49.06 | 49.06 | -0.07% | 9,521 |
| Jul 10, 2025 | 49.00 | 50.00 | 48.91 | 49.09 | 49.09 | -0.81% | 6,832 |
| Jul 9, 2025 | 49.15 | 50.00 | 48.64 | 49.49 | 49.49 | 0.99% | 10,821 |
| Jul 8, 2025 | 49.00 | 49.04 | 48.69 | 49.00 | 49.00 | -0.32% | 6,710 |
| Jul 7, 2025 | 50.84 | 50.84 | 48.78 | 49.16 | 49.16 | -1.68% | 8,507 |
| Jul 3, 2025 | 49.41 | 50.07 | 48.18 | 50.00 | 50.00 | 1.19% | 4,013 |
| Jul 2, 2025 | 49.39 | 49.54 | 49.26 | 49.41 | 49.41 | 1.13% | 5,697 |
| Jul 1, 2025 | 48.85 | 49.01 | 48.40 | 48.86 | 48.86 | 1.30% | 5,411 |
| Jun 30, 2025 | 48.03 | 48.81 | 47.59 | 48.24 | 48.24 | 1.16% | 7,343 |
| Jun 27, 2025 | 48.81 | 48.81 | 47.56 | 47.68 | 47.68 | -0.73% | 13,279 |
| Jun 26, 2025 | 46.89 | 48.64 | 46.89 | 48.03 | 48.03 | 2.67% | 9,274 |
| Jun 25, 2025 | 46.17 | 46.89 | 46.17 | 46.78 | 46.78 | 0.35% | 3,698 |
| Jun 24, 2025 | 46.11 | 46.62 | 46.00 | 46.62 | 46.62 | 2.56% | 4,128 |
| Jun 23, 2025 | 46.12 | 46.40 | 44.40 | 45.45 | 45.45 | -1.77% | 5,566 |
| Jun 20, 2025 | 44.27 | 46.88 | 44.27 | 46.27 | 46.27 | 1.78% | 6,340 |
| Jun 18, 2025 | 46.73 | 47.16 | 44.57 | 45.46 | 45.46 | -1.27% | 6,090 |
| Jun 17, 2025 | 46.00 | 46.18 | 46.00 | 46.05 | 46.05 | 0.21% | 8,085 |
| Jun 16, 2025 | 45.75 | 46.00 | 45.75 | 45.95 | 45.95 | 0.82% | 8,407 |
| Jun 13, 2025 | 44.68 | 45.65 | 44.26 | 45.58 | 45.58 | 2.20% | 7,641 |
| Jun 12, 2025 | 43.45 | 44.59 | 43.45 | 44.59 | 44.59 | 2.25% | 9,398 |
| Jun 11, 2025 | 44.25 | 44.68 | 43.61 | 43.61 | 43.61 | -0.30% | 9,010 |
| Jun 10, 2025 | 43.75 | 44.14 | 43.64 | 43.74 | 43.74 | -0.19% | 11,633 |
| Jun 9, 2025 | 44.20 | 44.20 | 43.75 | 43.83 | 43.83 | -0.18% | 14,106 |
| Jun 6, 2025 | 44.31 | 44.54 | 43.91 | 43.91 | 43.91 | 0.65% | 5,961 |
| Jun 5, 2025 | 43.50 | 44.60 | 43.18 | 43.62 | 43.62 | 0.07% | 13,940 |
| Jun 4, 2025 | 42.86 | 43.66 | 42.70 | 43.59 | 43.59 | -1.87% | 8,940 |
| Jun 3, 2025 | 43.37 | 44.60 | 43.37 | 44.42 | 44.42 | 0.73% | 6,994 |
| Jun 2, 2025 | 42.00 | 44.66 | 42.00 | 44.10 | 44.10 | -0.77% | 8,973 |
| May 30, 2025 | 44.50 | 44.68 | 44.44 | 44.44 | 44.44 | -1.74% | 16,149 |
| May 29, 2025 | 45.55 | 46.00 | 45.12 | 45.23 | 45.23 | 0.52% | 17,701 |
| May 28, 2025 | 44.92 | 46.00 | 43.34 | 44.99 | 44.99 | -0.89% | 162,969 |
| May 27, 2025 | 46.00 | 46.00 | 44.90 | 45.40 | 45.40 | 0.72% | 7,476 |
| May 23, 2025 | 43.10 | 45.07 | 43.10 | 45.07 | 45.07 | -0.02% | 8,820 |
| May 22, 2025 | 45.15 | 46.01 | 44.95 | 45.08 | 45.08 | -3.29% | 13,441 |
| May 21, 2025 | 47.75 | 47.75 | 46.22 | 46.62 | 46.62 | -1.76% | 8,960 |
| May 20, 2025 | 47.57 | 47.57 | 47.34 | 47.45 | 47.45 | -0.39% | 16,323 |
| May 19, 2025 | 47.91 | 48.87 | 45.21 | 47.63 | 47.63 | 1.59% | 11,123 |
| May 16, 2025 | 46.75 | 47.00 | 46.75 | 46.89 | 46.89 | -1.12% | 6,275 |
| May 15, 2025 | 47.01 | 48.38 | 47.00 | 47.42 | 47.42 | -1.31% | 7,361 |
| May 14, 2025 | 48.00 | 48.11 | 47.06 | 48.05 | 48.05 | -0.19% | 8,187 |
| May 13, 2025 | 48.00 | 48.28 | 47.19 | 48.14 | 48.14 | 2.75% | 17,027 |
| May 12, 2025 | 47.18 | 47.20 | 46.00 | 46.85 | 46.85 | 0.97% | 12,711 |
| May 9, 2025 | 46.80 | 47.93 | 45.17 | 46.40 | 46.40 | -1.80% | 24,360 |
| May 8, 2025 | 47.60 | 48.51 | 47.25 | 47.25 | 47.25 | -2.07% | 11,882 |
| May 7, 2025 | 48.20 | 48.61 | 48.20 | 48.25 | 48.25 | 3.18% | 9,622 |
| May 6, 2025 | 46.04 | 46.80 | 45.72 | 46.77 | 46.77 | -0.12% | 7,969 |
| May 5, 2025 | 46.60 | 46.82 | 45.19 | 46.82 | 46.82 | 1.46% | 10,658 |
| May 2, 2025 | 46.00 | 46.20 | 45.88 | 46.15 | 46.15 | 3.70% | 9,255 |