Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS
· Delayed Price · Currency is USD
46.05
+0.10 (0.21%)
Jun 17, 2025, 3:55 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 44.83 | 45.41 | 43.75 | 44.50 | 44.50 | -0.16% | 14,879 |
| Apr 30, 2025 | 43.45 | 44.76 | 42.99 | 44.57 | 44.57 | -1.71% | 7,780 |
| Apr 29, 2025 | 44.67 | 45.37 | 44.50 | 45.35 | 45.35 | 2.61% | 7,180 |
| Apr 28, 2025 | 43.05 | 44.67 | 43.05 | 44.20 | 44.20 | -0.46% | 11,330 |
| Apr 25, 2025 | 43.50 | 44.40 | 43.50 | 44.40 | 44.40 | 5.24% | 16,991 |
| Apr 24, 2025 | 42.38 | 43.50 | 41.87 | 42.19 | 42.19 | 1.98% | 11,589 |
| Apr 23, 2025 | 40.95 | 41.73 | 40.74 | 41.37 | 41.37 | -2.62% | 7,457 |
| Apr 22, 2025 | 42.49 | 42.75 | 42.00 | 42.49 | 42.49 | 0.56% | 12,049 |
| Apr 21, 2025 | 41.61 | 42.38 | 40.64 | 42.25 | 42.25 | 3.01% | 27,305 |
| Apr 17, 2025 | 39.57 | 41.15 | 39.57 | 41.01 | 41.01 | 3.02% | 24,919 |
| Apr 16, 2025 | 38.15 | 39.99 | 38.15 | 39.81 | 39.81 | 0.16% | 16,079 |
| Apr 15, 2025 | 39.90 | 39.99 | 39.50 | 39.75 | 39.75 | 0.37% | 19,933 |
| Apr 14, 2025 | 39.75 | 40.00 | 39.60 | 39.60 | 39.60 | 0.29% | 19,459 |
| Apr 11, 2025 | 38.98 | 39.77 | 38.98 | 39.49 | 39.49 | -0.56% | 21,411 |
| Apr 10, 2025 | 38.40 | 39.77 | 38.40 | 39.71 | 39.71 | 5.97% | 41,927 |
| Apr 9, 2025 | 35.25 | 37.48 | 35.25 | 37.47 | 37.47 | -0.66% | 35,458 |
| Apr 8, 2025 | 37.75 | 37.79 | 37.35 | 37.72 | 37.72 | -4.50% | 30,772 |
| Apr 7, 2025 | 38.70 | 41.25 | 38.70 | 39.50 | 39.50 | -5.08% | 27,577 |