Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
82.30
+1.57 (1.94%)
Feb 27, 2026, 2:46 PM EST
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 70.15 | 72.26 | 70.15 | 71.91 | 71.91 | 3.60% | 13,790 |
| Jan 5, 2026 | 68.56 | 69.51 | 68.56 | 69.41 | 69.41 | 3.14% | 14,952 |
| Jan 2, 2026 | 67.58 | 68.60 | 67.05 | 67.30 | 67.30 | -1.54% | 13,812 |
| Dec 31, 2025 | 67.25 | 68.35 | 67.25 | 68.35 | 68.35 | -0.26% | 5,373 |
| Dec 30, 2025 | 70.00 | 70.00 | 66.27 | 68.53 | 68.53 | 1.92% | 10,575 |
| Dec 29, 2025 | 66.00 | 67.34 | 66.00 | 67.24 | 67.24 | 0.99% | 6,846 |
| Dec 26, 2025 | 69.25 | 69.25 | 66.56 | 66.58 | 66.58 | -3.42% | 7,780 |
| Dec 24, 2025 | 67.08 | 68.99 | 66.91 | 68.94 | 68.94 | 2.64% | 4,319 |
| Dec 23, 2025 | 68.62 | 69.38 | 66.33 | 67.17 | 67.17 | 0.14% | 8,800 |
| Dec 22, 2025 | 68.57 | 68.57 | 66.80 | 67.07 | 67.07 | -0.39% | 4,989 |
| Dec 19, 2025 | 67.98 | 68.94 | 65.30 | 67.33 | 67.33 | -0.58% | 7,483 |
| Dec 18, 2025 | 67.21 | 67.77 | 67.21 | 67.72 | 67.72 | 0.51% | 11,650 |
| Dec 17, 2025 | 68.75 | 69.99 | 67.38 | 67.38 | 67.38 | -0.61% | 16,572 |
| Dec 16, 2025 | 66.30 | 69.25 | 66.30 | 67.80 | 67.80 | -0.77% | 7,584 |
| Dec 15, 2025 | 68.43 | 69.50 | 68.18 | 68.32 | 68.32 | -1.13% | 9,470 |