Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
62.38
-0.52 (-0.83%)
Oct 9, 2025, 3:58 PM EDT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 63.60 | 63.60 | 62.12 | 62.38 | 62.38 | -0.83% | 7,231 |
| Oct 8, 2025 | 62.47 | 63.54 | 61.71 | 62.90 | 62.90 | -1.72% | 20,000 |
| Oct 7, 2025 | 63.89 | 64.00 | 62.20 | 64.00 | 64.00 | -0.59% | 27,696 |
| Oct 6, 2025 | 64.15 | 64.38 | 64.12 | 64.38 | 64.38 | -0.02% | 10,413 |
| Oct 3, 2025 | 64.29 | 64.52 | 64.29 | 64.39 | 64.39 | 0.75% | 9,496 |
| Oct 2, 2025 | 63.87 | 64.28 | 63.28 | 63.91 | 63.91 | 0.96% | 5,471 |
| Oct 1, 2025 | 63.19 | 63.38 | 63.12 | 63.30 | 63.30 | 1.20% | 9,471 |
| Sep 30, 2025 | 62.88 | 62.88 | 62.00 | 62.55 | 62.55 | 1.15% | 8,703 |
| Sep 29, 2025 | 61.71 | 62.42 | 61.64 | 61.84 | 61.84 | 0.39% | 5,664 |
| Sep 26, 2025 | 61.01 | 62.10 | 59.89 | 61.60 | 61.60 | -0.47% | 6,012 |
| Sep 25, 2025 | 62.10 | 62.10 | 61.73 | 61.89 | 61.89 | -0.97% | 8,148 |
| Sep 24, 2025 | 62.76 | 62.76 | 62.47 | 62.50 | 62.50 | -0.80% | 5,172 |
| Sep 23, 2025 | 62.90 | 63.19 | 62.66 | 63.00 | 63.00 | -0.54% | 12,696 |
| Sep 22, 2025 | 62.62 | 63.85 | 62.62 | 63.34 | 63.34 | 4.64% | 23,712 |
| Sep 19, 2025 | 58.30 | 60.53 | 58.30 | 60.53 | 60.53 | 1.39% | 16,943 |
| Sep 18, 2025 | 60.11 | 60.11 | 59.54 | 59.70 | 59.70 | -0.09% | 5,595 |
| Sep 17, 2025 | 60.70 | 60.70 | 59.41 | 59.75 | 59.75 | -1.33% | 5,568 |
| Sep 16, 2025 | 60.40 | 60.61 | 60.40 | 60.56 | 60.56 | 0.26% | 8,713 |
| Sep 15, 2025 | 60.23 | 60.77 | 60.22 | 60.40 | 60.40 | -1.27% | 15,279 |
| Sep 12, 2025 | 61.35 | 61.35 | 61.18 | 61.18 | 61.18 | 1.13% | 12,184 |
| Sep 11, 2025 | 60.00 | 60.58 | 60.00 | 60.50 | 60.50 | 2.36% | 12,885 |
| Sep 10, 2025 | 56.36 | 60.94 | 56.36 | 59.10 | 59.10 | -0.34% | 9,854 |
| Sep 9, 2025 | 59.31 | 59.50 | 59.29 | 59.30 | 59.30 | -0.38% | 4,090 |
| Sep 8, 2025 | 60.00 | 60.00 | 59.50 | 59.53 | 59.53 | -0.96% | 8,214 |
| Sep 5, 2025 | 60.50 | 60.50 | 60.00 | 60.10 | 60.10 | -1.05% | 10,972 |
| Sep 4, 2025 | 60.96 | 60.96 | 60.31 | 60.74 | 60.74 | 0.93% | 9,032 |
| Sep 3, 2025 | 60.38 | 60.49 | 60.18 | 60.18 | 60.18 | 1.14% | 12,250 |
| 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 |