Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
59.50
-0.99 (-1.64%)
Sep 2, 2025, 3:54 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 58.50 | 59.77 | 58.50 | 59.50 | 59.50 | -1.64% | 7,233 |
| Aug 29, 2025 | 59.90 | 60.51 | 59.90 | 60.49 | 60.49 | 2.21% | 14,096 |
| Aug 28, 2025 | 59.20 | 59.20 | 59.17 | 59.18 | 59.18 | -0.84% | 10,261 |
| Aug 27, 2025 | 58.50 | 59.68 | 57.83 | 59.68 | 59.68 | 3.45% | 7,135 |
| Aug 26, 2025 | 58.00 | 58.00 | 57.50 | 57.69 | 57.69 | 1.55% | 7,101 |
| Aug 25, 2025 | 57.53 | 57.53 | 56.69 | 56.81 | 56.81 | -1.81% | 2,957 |
| Aug 22, 2025 | 58.50 | 58.50 | 57.41 | 57.85 | 57.85 | -0.29% | 3,629 |
| Aug 21, 2025 | 57.03 | 58.50 | 57.01 | 58.02 | 57.42 | -0.82% | 9,774 |
| Aug 20, 2025 | 58.76 | 59.30 | 58.02 | 58.50 | 57.90 | -1.56% | 10,893 |
| Aug 19, 2025 | 58.40 | 59.90 | 58.40 | 59.43 | 58.82 | 4.17% | 8,328 |
| Aug 18, 2025 | 57.02 | 57.38 | 56.90 | 57.05 | 56.46 | -2.33% | 9,585 |
| Aug 15, 2025 | 58.00 | 58.50 | 58.00 | 58.41 | 57.81 | 0.52% | 7,603 |
| Aug 14, 2025 | 58.25 | 58.25 | 57.29 | 58.11 | 57.51 | 1.33% | 14,658 |
| Aug 13, 2025 | 55.30 | 57.35 | 55.30 | 57.35 | 56.76 | 3.71% | 7,240 |
| Aug 12, 2025 | 55.57 | 56.21 | 54.59 | 55.30 | 54.73 | -1.00% | 9,533 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.74 | 55.86 | 55.29 | -0.46% | 22,416 |
| Aug 8, 2025 | 56.21 | 56.98 | 56.10 | 56.12 | 55.54 | -1.94% | 10,725 |
| Aug 7, 2025 | 56.80 | 57.40 | 56.45 | 57.23 | 56.64 | 1.04% | 7,598 |
| Aug 6, 2025 | 57.38 | 57.38 | 56.60 | 56.64 | 56.06 | 0.07% | 7,727 |
| Aug 5, 2025 | 56.55 | 57.30 | 56.47 | 56.60 | 56.02 | -1.22% | 8,577 |
| Aug 4, 2025 | 57.00 | 57.60 | 56.45 | 57.30 | 56.71 | 3.65% | 13,546 |
| Aug 1, 2025 | 55.50 | 56.50 | 54.53 | 55.28 | 54.71 | 0.62% | 6,019 |
| Jul 31, 2025 | 55.40 | 55.50 | 54.85 | 54.94 | 54.38 | -3.02% | 6,241 |
| Jul 30, 2025 | 56.50 | 57.00 | 55.55 | 56.65 | 56.07 | 0.58% | 17,344 |
| Jul 29, 2025 | 56.00 | 56.49 | 56.00 | 56.32 | 55.74 | 0.13% | 11,988 |
| Jul 28, 2025 | 56.00 | 56.50 | 55.45 | 56.25 | 55.67 | -0.23% | 9,126 |
| Jul 25, 2025 | 54.28 | 56.42 | 54.28 | 56.38 | 55.80 | 0.86% | 6,490 |
| Jul 24, 2025 | 56.00 | 56.20 | 54.80 | 55.90 | 55.33 | 0.72% | 20,240 |
| Jul 23, 2025 | 55.40 | 55.50 | 55.30 | 55.50 | 54.93 | 0.40% | 5,868 |
| Jul 22, 2025 | 54.00 | 56.31 | 54.00 | 55.28 | 54.71 | 2.93% | 6,479 |
| Jul 21, 2025 | 52.95 | 53.90 | 52.95 | 53.71 | 53.15 | 0.25% | 7,029 |
| Jul 18, 2025 | 53.30 | 53.57 | 52.68 | 53.57 | 53.02 | 0.15% | 5,675 |
| Jul 17, 2025 | 53.30 | 53.50 | 52.61 | 53.49 | 52.94 | 0.01% | 12,077 |
| Jul 16, 2025 | 53.15 | 53.59 | 53.03 | 53.48 | 52.93 | 4.68% | 8,675 |
| Jul 15, 2025 | 50.84 | 51.21 | 50.53 | 51.09 | 50.57 | 1.94% | 8,879 |
| Jul 14, 2025 | 49.00 | 50.50 | 48.90 | 50.12 | 49.61 | 2.17% | 6,653 |
| Jul 11, 2025 | 50.84 | 50.84 | 48.90 | 49.06 | 48.55 | -0.07% | 9,521 |
| Jul 10, 2025 | 49.00 | 50.00 | 48.91 | 49.09 | 48.59 | -0.81% | 6,832 |
| Jul 9, 2025 | 49.15 | 50.00 | 48.64 | 49.49 | 48.98 | 0.99% | 10,821 |
| Jul 8, 2025 | 49.00 | 49.04 | 48.69 | 49.00 | 48.50 | -0.32% | 6,710 |
| Jul 7, 2025 | 50.84 | 50.84 | 48.78 | 49.16 | 48.66 | -1.68% | 8,507 |
| Jul 3, 2025 | 49.41 | 50.07 | 48.18 | 50.00 | 49.49 | 1.19% | 4,013 |
| Jul 2, 2025 | 49.39 | 49.54 | 49.26 | 49.41 | 48.90 | 1.13% | 5,697 |
| Jul 1, 2025 | 48.85 | 49.01 | 48.40 | 48.86 | 48.36 | 1.30% | 5,411 |
| Jun 30, 2025 | 48.03 | 48.81 | 47.59 | 48.24 | 47.74 | 1.16% | 7,343 |
| Jun 27, 2025 | 48.81 | 48.81 | 47.56 | 47.68 | 47.19 | -0.73% | 13,279 |
| Jun 26, 2025 | 46.89 | 48.64 | 46.89 | 48.03 | 47.54 | 2.67% | 9,274 |
| Jun 25, 2025 | 46.17 | 46.89 | 46.17 | 46.78 | 46.30 | 0.35% | 3,698 |
| Jun 24, 2025 | 46.11 | 46.62 | 46.00 | 46.62 | 46.14 | 2.56% | 4,128 |
| Jun 23, 2025 | 46.12 | 46.40 | 44.40 | 45.45 | 44.98 | -1.77% | 5,566 |