Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
76.69
+0.09 (0.12%)
Mar 19, 2026, 3:58 PM EST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 77.24 | 78.45 | 75.35 | 76.69 | 76.69 | 0.12% | 10,717 |
| Mar 18, 2026 | 78.09 | 78.09 | 76.42 | 76.60 | 76.60 | 0.92% | 10,407 |
| Mar 17, 2026 | 76.00 | 76.28 | 75.27 | 75.90 | 75.90 | -1.39% | 17,476 |
| Mar 16, 2026 | 78.02 | 78.02 | 76.11 | 76.97 | 76.97 | 0.51% | 16,087 |
| Mar 13, 2026 | 78.10 | 78.62 | 76.53 | 76.58 | 76.58 | 1.07% | 8,590 |
| Mar 12, 2026 | 74.68 | 76.10 | 74.28 | 75.77 | 75.77 | 0.56% | 13,352 |
| Mar 11, 2026 | 75.15 | 78.50 | 74.27 | 75.35 | 75.35 | -7.52% | 10,022 |
| Mar 10, 2026 | 82.35 | 82.49 | 78.92 | 81.48 | 81.48 | 10.97% | 20,855 |
| Mar 9, 2026 | 73.05 | 74.17 | 72.78 | 73.42 | 73.42 | -2.46% | 13,518 |
| Mar 6, 2026 | 74.93 | 75.34 | 74.93 | 75.27 | 75.27 | -1.88% | 21,135 |
| Mar 5, 2026 | 76.49 | 78.04 | 76.21 | 76.71 | 76.71 | 2.43% | 15,430 |
| Mar 4, 2026 | 73.63 | 76.50 | 73.63 | 74.89 | 74.89 | -5.48% | 27,822 |
| Mar 3, 2026 | 82.73 | 82.73 | 77.50 | 79.23 | 79.23 | 0.81% | 27,595 |
| Mar 2, 2026 | 79.06 | 81.65 | 78.32 | 78.59 | 78.59 | -4.51% | 10,047 |
| Feb 27, 2026 | 82.18 | 82.48 | 82.05 | 82.30 | 82.30 | 1.94% | 13,333 |
| Feb 26, 2026 | 80.63 | 82.27 | 80.06 | 80.73 | 80.73 | 0.32% | 12,302 |
| Feb 25, 2026 | 80.69 | 83.54 | 80.22 | 80.47 | 80.47 | 1.86% | 13,498 |
| Feb 24, 2026 | 78.95 | 80.22 | 78.53 | 79.00 | 79.00 | -0.70% | 17,425 |
| Feb 23, 2026 | 80.04 | 82.10 | 78.92 | 79.56 | 79.56 | 1.22% | 22,252 |
| Feb 20, 2026 | 79.20 | 79.20 | 78.14 | 78.60 | 78.60 | 0.33% | 9,873 |
| Feb 19, 2026 | 78.86 | 79.15 | 78.09 | 78.35 | 78.35 | -0.37% | 8,397 |
| Feb 18, 2026 | 77.63 | 78.85 | 77.63 | 78.64 | 78.64 | 0.42% | 11,165 |
| Feb 17, 2026 | 77.40 | 78.31 | 76.59 | 78.31 | 78.31 | 2.79% | 9,695 |
| Feb 13, 2026 | 76.38 | 76.41 | 76.18 | 76.18 | 76.18 | -1.05% | 7,741 |
| Feb 12, 2026 | 77.05 | 77.30 | 76.32 | 76.99 | 76.99 | 0.44% | 9,801 |
| Feb 11, 2026 | 76.91 | 77.02 | 76.10 | 76.65 | 76.65 | 0.50% | 8,409 |
| Feb 10, 2026 | 75.28 | 77.09 | 75.28 | 76.27 | 76.27 | -1.09% | 7,178 |
| Feb 9, 2026 | 77.03 | 77.35 | 76.33 | 77.11 | 77.11 | 1.77% | 15,578 |
| Feb 6, 2026 | 76.18 | 76.70 | 75.44 | 75.77 | 75.77 | -2.11% | 8,014 |
| Feb 5, 2026 | 77.00 | 77.40 | 76.70 | 77.40 | 77.40 | 0.97% | 8,980 |
| Feb 4, 2026 | 75.86 | 76.68 | 75.86 | 76.66 | 76.66 | 0.89% | 8,569 |
| Feb 3, 2026 | 75.73 | 75.98 | 75.60 | 75.98 | 75.98 | 2.91% | 8,782 |
| Feb 2, 2026 | 73.77 | 75.14 | 73.69 | 73.83 | 73.83 | 1.21% | 8,413 |
| Jan 30, 2026 | 72.65 | 73.00 | 72.52 | 72.95 | 72.95 | -0.37% | 9,042 |
| Jan 29, 2026 | 73.70 | 74.68 | 73.03 | 73.22 | 73.22 | 0.54% | 8,897 |
| Jan 28, 2026 | 73.80 | 73.80 | 72.45 | 72.83 | 72.83 | -4.91% | 16,168 |
| Jan 27, 2026 | 76.38 | 76.72 | 76.03 | 76.59 | 76.59 | 2.26% | 17,864 |
| Jan 26, 2026 | 74.94 | 77.73 | 74.77 | 74.90 | 74.90 | -0.29% | 10,406 |
| Jan 23, 2026 | 74.78 | 77.69 | 71.87 | 75.12 | 75.12 | 0.17% | 11,387 |
| Jan 22, 2026 | 77.53 | 77.53 | 73.69 | 74.99 | 74.99 | 1.09% | 11,327 |
| Jan 21, 2026 | 76.39 | 76.89 | 72.31 | 74.18 | 74.18 | -0.26% | 9,385 |
| Jan 20, 2026 | 73.96 | 74.75 | 72.22 | 74.37 | 74.37 | 0.12% | 15,079 |
| Jan 16, 2026 | 74.40 | 77.18 | 71.61 | 74.28 | 74.28 | 0.27% | 8,273 |
| Jan 15, 2026 | 74.84 | 74.84 | 73.83 | 74.08 | 74.08 | 1.16% | 5,894 |
| Jan 14, 2026 | 70.78 | 73.23 | 70.78 | 73.23 | 73.23 | -0.07% | 11,500 |
| Jan 13, 2026 | 73.40 | 74.66 | 73.01 | 73.28 | 73.28 | -0.99% | 14,601 |
| Jan 12, 2026 | 71.00 | 75.49 | 71.00 | 74.01 | 74.01 | -0.92% | 12,611 |
| Jan 9, 2026 | 72.50 | 74.70 | 72.50 | 74.70 | 74.70 | 4.37% | 7,284 |
| Jan 8, 2026 | 70.74 | 71.60 | 70.13 | 71.57 | 71.57 | 0.42% | 12,456 |
| Jan 7, 2026 | 68.88 | 71.78 | 68.88 | 71.27 | 71.27 | -0.89% | 13,777 |