Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
63.33
-0.47 (-0.74%)
At close: Aug 10, 2026
JMHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 63.82 | 63.82 | 63.82 | 63.82 | - | 0.03% | 1,198 |
| Aug 7, 2026 | 62.51 | 63.97 | 62.01 | 63.80 | 63.80 | 0.93% | 14,136 |
| Aug 6, 2026 | 61.03 | 65.43 | 61.03 | 63.21 | 63.21 | -0.17% | 10,228 |
| Aug 5, 2026 | 62.55 | 63.49 | 62.55 | 63.32 | 63.32 | -2.46% | 6,865 |
| Aug 4, 2026 | 65.45 | 66.20 | 64.79 | 64.92 | 64.92 | 0.02% | 9,913 |
| Aug 3, 2026 | 65.20 | 65.20 | 64.90 | 64.91 | 64.91 | -2.36% | 9,047 |
| Jul 31, 2026 | 65.88 | 66.59 | 65.01 | 66.48 | 66.48 | -2.08% | 7,062 |
| Jul 30, 2026 | 65.22 | 67.89 | 65.22 | 67.89 | 67.89 | 0.56% | 5,806 |
| Jul 29, 2026 | 66.22 | 68.00 | 66.22 | 67.51 | 67.51 | 5.04% | 10,999 |
| Jul 28, 2026 | 65.17 | 65.17 | 63.55 | 64.27 | 64.27 | 0.23% | 14,840 |
| Jul 27, 2026 | 64.20 | 64.20 | 63.21 | 64.12 | 64.12 | 1.30% | 10,299 |
| Jul 24, 2026 | 63.82 | 65.39 | 63.30 | 63.30 | 63.30 | -1.28% | 13,439 |
| Jul 23, 2026 | 66.00 | 66.69 | 63.81 | 64.12 | 64.12 | -1.57% | 9,802 |
| Jul 22, 2026 | 66.25 | 66.25 | 65.11 | 65.15 | 65.15 | 0.08% | 10,176 |
| Jul 21, 2026 | 64.25 | 67.18 | 64.22 | 65.09 | 65.09 | 3.55% | 14,981 |
| Jul 20, 2026 | 63.00 | 63.85 | 62.62 | 62.86 | 62.86 | -0.30% | 30,964 |
| Jul 17, 2026 | 63.81 | 64.24 | 63.02 | 63.05 | 63.05 | 1.42% | 11,176 |
| Jul 16, 2026 | 63.64 | 63.64 | 62.00 | 62.17 | 62.17 | 0.88% | 14,891 |
| Jul 15, 2026 | 60.43 | 61.94 | 60.43 | 61.63 | 61.63 | 0.70% | 15,414 |
| Jul 14, 2026 | 62.00 | 62.25 | 60.96 | 61.20 | 61.20 | -0.76% | 26,069 |
| Jul 13, 2026 | 62.64 | 64.19 | 61.49 | 61.67 | 61.67 | -0.96% | 15,958 |
| Jul 10, 2026 | 64.20 | 64.20 | 61.01 | 62.27 | 62.27 | 1.37% | 13,618 |
| Jul 9, 2026 | 59.15 | 63.74 | 59.15 | 61.43 | 61.43 | 0.61% | 12,695 |
| Jul 8, 2026 | 61.48 | 61.48 | 60.94 | 61.06 | 61.06 | -3.46% | 8,610 |
| Jul 7, 2026 | 63.75 | 63.75 | 63.15 | 63.25 | 63.25 | 0.71% | 11,600 |
| Jul 6, 2026 | 63.75 | 63.75 | 62.58 | 62.81 | 62.81 | 2.16% | 24,114 |
| Jul 2, 2026 | 58.92 | 63.37 | 58.92 | 61.48 | 61.48 | 0.74% | 14,167 |
| Jul 1, 2026 | 61.12 | 61.56 | 60.94 | 61.03 | 61.03 | -0.80% | 16,906 |
| Jun 30, 2026 | 63.90 | 63.90 | 61.36 | 61.52 | 61.52 | -1.65% | 11,645 |
| Jun 29, 2026 | 60.14 | 64.24 | 60.14 | 62.55 | 62.55 | -1.00% | 20,876 |
| Jun 26, 2026 | 64.28 | 64.38 | 62.78 | 63.18 | 63.18 | 0.54% | 14,200 |
| Jun 25, 2026 | 62.40 | 65.18 | 62.40 | 62.84 | 62.84 | 0.87% | 9,342 |
| Jun 24, 2026 | 63.40 | 63.40 | 62.30 | 62.30 | 62.30 | -0.56% | 13,437 |
| Jun 23, 2026 | 62.41 | 63.61 | 62.00 | 62.65 | 62.65 | 1.00% | 36,914 |
| Jun 22, 2026 | 61.00 | 62.14 | 60.35 | 62.03 | 62.03 | -2.16% | 42,416 |
| Jun 18, 2026 | 63.50 | 64.50 | 62.55 | 63.40 | 63.40 | 1.80% | 13,194 |
| Jun 17, 2026 | 60.20 | 63.08 | 60.20 | 62.28 | 62.28 | -2.06% | 35,198 |
| Jun 16, 2026 | 63.57 | 65.75 | 61.92 | 63.59 | 63.59 | -3.60% | 12,535 |
| Jun 15, 2026 | 65.07 | 66.00 | 64.04 | 65.96 | 65.96 | 4.17% | 16,652 |
| Jun 12, 2026 | 62.46 | 63.55 | 62.46 | 63.33 | 63.33 | 2.06% | 10,484 |
| Jun 11, 2026 | 60.78 | 62.44 | 60.78 | 62.04 | 62.04 | 1.85% | 19,587 |
| Jun 10, 2026 | 60.76 | 61.21 | 60.56 | 60.92 | 60.92 | -0.37% | 11,349 |
| Jun 9, 2026 | 61.25 | 62.26 | 61.07 | 61.14 | 61.14 | 0.07% | 34,776 |
| Jun 8, 2026 | 60.94 | 62.40 | 59.90 | 61.10 | 61.10 | -1.41% | 28,864 |
| Jun 5, 2026 | 62.10 | 65.17 | 61.62 | 61.98 | 61.98 | -1.83% | 10,883 |
| Jun 4, 2026 | 60.66 | 64.00 | 60.66 | 63.13 | 63.13 | -2.29% | 16,548 |
| Jun 3, 2026 | 64.56 | 64.81 | 64.38 | 64.61 | 64.61 | 0.60% | 12,300 |
| Jun 2, 2026 | 64.50 | 64.69 | 64.06 | 64.22 | 64.22 | -3.47% | 12,863 |
| Jun 1, 2026 | 67.18 | 67.68 | 66.09 | 66.53 | 66.53 | 0.62% | 12,800 |
| May 29, 2026 | 67.91 | 67.91 | 65.10 | 66.12 | 66.12 | 3.17% | 15,511 |