Jardine Matheson Holdings Limited (JMHLY)
OTCMKTS · Delayed Price · Currency is USD
58.60
-0.30 (-0.51%)
Sep 3, 2026, 3:33 PM EST
JMHLY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 59.40 | 59.40 | 58.44 | 58.60 | 58.60 | -0.51% | 19,423 |
| Sep 2, 2026 | 58.85 | 59.72 | 58.85 | 58.90 | 58.90 | 0.75% | 14,351 |
| Sep 1, 2026 | 60.69 | 60.69 | 58.41 | 58.46 | 58.46 | -0.24% | 19,960 |
| Aug 31, 2026 | 58.45 | 58.65 | 58.42 | 58.60 | 58.60 | 0.34% | 24,714 |
| Aug 28, 2026 | 59.00 | 59.00 | 58.34 | 58.40 | 58.40 | -1.24% | 11,390 |
| Aug 27, 2026 | 59.01 | 59.26 | 58.82 | 59.14 | 59.14 | -0.68% | 13,460 |
| Aug 26, 2026 | 59.90 | 61.77 | 59.40 | 59.54 | 59.54 | -1.81% | 10,827 |
| Aug 25, 2026 | 58.26 | 62.50 | 58.26 | 60.64 | 60.64 | -0.20% | 8,290 |
| Aug 24, 2026 | 62.22 | 62.22 | 60.71 | 60.76 | 60.76 | -1.51% | 19,404 |
| Aug 21, 2026 | 62.00 | 62.00 | 61.69 | 61.69 | 61.69 | -0.36% | 7,543 |
| Aug 20, 2026 | 63.10 | 63.13 | 61.80 | 62.49 | 61.91 | 1.35% | 12,315 |
| Aug 19, 2026 | 61.49 | 62.23 | 61.49 | 61.66 | 61.09 | 0.03% | 7,268 |
| Aug 18, 2026 | 62.00 | 62.50 | 61.00 | 61.64 | 61.07 | -0.08% | 11,528 |
| Aug 17, 2026 | 59.66 | 63.08 | 59.66 | 61.69 | 61.12 | -0.70% | 10,522 |
| Aug 14, 2026 | 62.66 | 64.76 | 62.00 | 62.13 | 61.55 | 0.47% | 6,856 |
| Aug 13, 2026 | 61.55 | 63.06 | 61.14 | 61.84 | 61.26 | -1.90% | 8,689 |
| Aug 12, 2026 | 63.25 | 64.86 | 62.68 | 63.03 | 62.45 | 0.37% | 9,710 |
| Aug 11, 2026 | 64.52 | 64.52 | 60.82 | 62.80 | 62.22 | -0.84% | 11,334 |
| Aug 10, 2026 | 63.82 | 63.85 | 63.33 | 63.33 | 62.74 | -0.74% | 9,422 |
| Aug 7, 2026 | 62.51 | 63.97 | 62.01 | 63.80 | 63.21 | 0.93% | 14,136 |
| Aug 6, 2026 | 61.03 | 65.43 | 61.03 | 63.21 | 62.62 | -0.17% | 10,228 |
| Aug 5, 2026 | 62.55 | 63.49 | 62.55 | 63.32 | 62.73 | -2.46% | 6,865 |
| Aug 4, 2026 | 65.45 | 66.20 | 64.79 | 64.92 | 64.32 | 0.02% | 9,913 |
| Aug 3, 2026 | 65.20 | 65.20 | 64.90 | 64.91 | 64.31 | -2.36% | 9,047 |
| Jul 31, 2026 | 65.88 | 66.59 | 65.01 | 66.48 | 65.86 | -2.08% | 7,062 |
| Jul 30, 2026 | 65.22 | 67.89 | 65.22 | 67.89 | 67.26 | 0.56% | 5,806 |
| Jul 29, 2026 | 66.22 | 68.00 | 66.22 | 67.51 | 66.88 | 5.04% | 10,999 |
| Jul 28, 2026 | 65.17 | 65.17 | 63.55 | 64.27 | 63.67 | 0.23% | 14,840 |
| Jul 27, 2026 | 64.20 | 64.20 | 63.21 | 64.12 | 63.52 | 1.30% | 10,299 |
| Jul 24, 2026 | 63.82 | 65.39 | 63.30 | 63.30 | 62.71 | -1.28% | 13,439 |
| Jul 23, 2026 | 66.00 | 66.69 | 63.81 | 64.12 | 63.52 | -1.57% | 9,802 |
| Jul 22, 2026 | 66.25 | 66.25 | 65.11 | 65.15 | 64.54 | 0.08% | 10,176 |
| Jul 21, 2026 | 64.25 | 67.18 | 64.22 | 65.09 | 64.49 | 3.55% | 14,981 |
| Jul 20, 2026 | 63.00 | 63.85 | 62.62 | 62.86 | 62.28 | -0.30% | 30,964 |
| Jul 17, 2026 | 63.81 | 64.24 | 63.02 | 63.05 | 62.46 | 1.42% | 11,176 |
| Jul 16, 2026 | 63.64 | 63.64 | 62.00 | 62.17 | 61.59 | 0.88% | 14,891 |
| Jul 15, 2026 | 60.43 | 61.94 | 60.43 | 61.63 | 61.06 | 0.70% | 15,414 |
| Jul 14, 2026 | 62.00 | 62.25 | 60.96 | 61.20 | 60.63 | -0.76% | 26,069 |
| Jul 13, 2026 | 62.64 | 64.19 | 61.49 | 61.67 | 61.10 | -0.96% | 15,958 |
| Jul 10, 2026 | 64.20 | 64.20 | 61.01 | 62.27 | 61.69 | 1.37% | 13,618 |
| Jul 9, 2026 | 59.15 | 63.74 | 59.15 | 61.43 | 60.86 | 0.61% | 12,695 |
| Jul 8, 2026 | 61.48 | 61.48 | 60.94 | 61.06 | 60.49 | -3.46% | 8,610 |
| Jul 7, 2026 | 63.75 | 63.75 | 63.15 | 63.25 | 62.66 | 0.71% | 11,600 |
| Jul 6, 2026 | 63.75 | 63.75 | 62.58 | 62.81 | 62.22 | 2.16% | 24,114 |
| Jul 2, 2026 | 58.92 | 63.37 | 58.92 | 61.48 | 60.91 | 0.74% | 14,167 |
| Jul 1, 2026 | 61.12 | 61.56 | 60.94 | 61.03 | 60.46 | -0.80% | 16,906 |
| Jun 30, 2026 | 63.90 | 63.90 | 61.36 | 61.52 | 60.95 | -1.65% | 11,645 |
| Jun 29, 2026 | 60.14 | 64.24 | 60.14 | 62.55 | 61.97 | -1.00% | 20,876 |
| Jun 26, 2026 | 64.28 | 64.38 | 62.78 | 63.18 | 62.59 | 0.54% | 14,200 |
| Jun 25, 2026 | 62.40 | 65.18 | 62.40 | 62.84 | 62.26 | 0.87% | 9,342 |