Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
72.95
-0.27 (-0.37%)
At close: Jan 30, 2026
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 69.05 | 69.38 | 68.12 | 69.10 | 69.10 | 3.06% | 7,906 |
| Dec 11, 2025 | 64.05 | 67.91 | 64.05 | 67.05 | 67.05 | -1.69% | 5,720 |
| Dec 10, 2025 | 68.36 | 69.12 | 67.89 | 68.20 | 68.20 | 0.13% | 10,489 |
| Dec 9, 2025 | 68.04 | 68.51 | 67.07 | 68.11 | 68.11 | 0.44% | 8,938 |
| Dec 8, 2025 | 67.95 | 67.95 | 66.93 | 67.81 | 67.81 | -0.23% | 5,871 |
| Dec 5, 2025 | 68.39 | 68.63 | 67.85 | 67.97 | 67.97 | 1.37% | 7,989 |
| Dec 4, 2025 | 66.80 | 67.05 | 66.80 | 67.05 | 67.05 | -0.97% | 7,035 |
| Dec 3, 2025 | 67.78 | 67.78 | 66.00 | 67.70 | 67.70 | 2.17% | 6,574 |
| Dec 2, 2025 | 66.75 | 68.00 | 65.65 | 66.26 | 66.26 | -0.73% | 6,885 |
| Dec 1, 2025 | 65.00 | 68.09 | 65.00 | 66.75 | 66.75 | 1.96% | 7,583 |
| Nov 28, 2025 | 65.76 | 65.76 | 63.94 | 65.47 | 65.47 | -0.33% | 10,552 |
| Nov 26, 2025 | 65.30 | 65.80 | 64.92 | 65.69 | 65.69 | 0.77% | 8,668 |
| Nov 25, 2025 | 66.41 | 66.41 | 64.99 | 65.19 | 65.19 | -2.59% | 10,470 |
| Nov 24, 2025 | 66.00 | 68.99 | 66.00 | 66.92 | 66.92 | 6.65% | 10,706 |
| Nov 21, 2025 | 63.95 | 65.15 | 62.71 | 62.75 | 62.75 | 0.08% | 11,945 |
| Nov 20, 2025 | 65.22 | 65.22 | 62.45 | 62.70 | 62.70 | -1.38% | 9,574 |
| Nov 19, 2025 | 64.81 | 64.95 | 63.17 | 63.58 | 63.58 | 3.23% | 12,468 |
| Nov 18, 2025 | 64.05 | 64.05 | 60.80 | 61.59 | 61.59 | -4.95% | 63,098 |