Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
66.75
+1.28 (1.96%)
At close: Dec 1, 2025
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 66.18 | 66.50 | 64.80 | 64.80 | 64.80 | -3.23% | 6,140 |
| Nov 14, 2025 | 67.25 | 67.25 | 65.00 | 66.96 | 66.96 | -0.67% | 8,114 |
| Nov 13, 2025 | 67.49 | 67.91 | 66.14 | 67.41 | 67.41 | 2.63% | 71,870 |
| Nov 12, 2025 | 66.00 | 66.54 | 65.59 | 65.68 | 65.68 | 4.75% | 10,928 |
| Nov 11, 2025 | 64.00 | 64.00 | 62.70 | 62.70 | 62.70 | 0.30% | 29,623 |
| Nov 10, 2025 | 61.63 | 62.51 | 61.63 | 62.51 | 62.51 | 0.64% | 7,816 |
| Nov 7, 2025 | 62.98 | 63.04 | 62.04 | 62.11 | 62.11 | -0.86% | 8,559 |
| Nov 6, 2025 | 60.50 | 64.00 | 60.50 | 62.65 | 62.65 | 0.87% | 14,077 |
| Nov 5, 2025 | 62.70 | 62.93 | 62.11 | 62.11 | 62.11 | 0.52% | 10,744 |
| Nov 4, 2025 | 62.00 | 64.00 | 61.79 | 61.79 | 61.79 | 2.39% | 8,724 |
| Nov 3, 2025 | 60.40 | 61.60 | 60.33 | 60.35 | 60.35 | 2.64% | 9,513 |
| Oct 31, 2025 | 59.05 | 59.05 | 57.87 | 58.80 | 58.80 | -2.83% | 7,259 |
| Oct 30, 2025 | 59.85 | 61.25 | 59.11 | 60.51 | 60.51 | 1.15% | 8,074 |
| Oct 29, 2025 | 60.05 | 61.78 | 59.82 | 59.82 | 59.82 | -0.55% | 8,492 |
| Oct 28, 2025 | 61.60 | 61.69 | 60.15 | 60.15 | 60.15 | 0.35% | 7,826 |
| Oct 27, 2025 | 60.29 | 61.21 | 59.21 | 59.94 | 59.94 | -2.69% | 8,510 |
| Oct 24, 2025 | 63.24 | 63.24 | 61.60 | 61.60 | 61.60 | -1.30% | 6,075 |
| Oct 23, 2025 | 63.49 | 63.49 | 62.00 | 62.41 | 62.41 | - | 10,615 |
| Oct 22, 2025 | 60.33 | 64.01 | 60.33 | 62.41 | 62.41 | -4.07% | 6,386 |
| Oct 21, 2025 | 65.00 | 65.65 | 64.50 | 65.06 | 65.06 | 7.11% | 16,143 |
| Oct 20, 2025 | 61.01 | 63.40 | 58.62 | 60.74 | 60.74 | 0.40% | 13,394 |
| Oct 17, 2025 | 59.42 | 61.04 | 59.11 | 60.50 | 60.50 | 0.77% | 18,665 |
| Oct 16, 2025 | 62.55 | 62.55 | 60.04 | 60.04 | 60.04 | -0.86% | 12,649 |
| Oct 15, 2025 | 61.47 | 62.26 | 60.41 | 60.56 | 60.56 | 0.02% | 6,125 |
| Oct 14, 2025 | 60.00 | 60.55 | 59.53 | 60.55 | 60.55 | -0.33% | 10,883 |
| Oct 13, 2025 | 61.68 | 62.70 | 60.75 | 60.75 | 60.75 | -2.22% | 9,590 |
| Oct 10, 2025 | 62.90 | 62.90 | 61.89 | 62.13 | 62.13 | -0.40% | 8,589 |
| 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 |