Jardine Matheson Holdings Limited (SGX:J36)
Singapore · Delayed Price · Currency is SGD · Price in USD 55.98
+1.45 (2.66%)
At close: Aug 1, 2025, 5:00 PM SGT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 55.32 | 56.93 | 54.70 | 55.98 | - | 2.66% | 408,600 |
| Jul 31, 2025 | 56.50 | 56.50 | 54.53 | 54.53 | - | -4.17% | 471,200 |
| Jul 30, 2025 | 56.00 | 57.14 | 55.76 | 56.90 | - | 0.64% | 414,800 |
| Jul 29, 2025 | 55.45 | 57.14 | 55.41 | 56.54 | - | 2.21% | 345,200 |
| Jul 28, 2025 | 56.00 | 56.49 | 55.32 | 55.32 | - | -2.02% | 206,900 |
| Jul 25, 2025 | 56.00 | 56.55 | 55.81 | 56.46 | - | 0.28% | 180,700 |
| Jul 24, 2025 | 55.33 | 56.71 | 55.07 | 56.30 | - | 1.75% | 314,800 |
| Jul 23, 2025 | 56.01 | 56.98 | 54.96 | 55.33 | - | 0.13% | 434,500 |
| Jul 22, 2025 | 54.20 | 55.50 | 54.20 | 55.26 | - | 2.50% | 296,800 |
| Jul 21, 2025 | 54.80 | 54.80 | 53.38 | 53.91 | - | 0.47% | 176,300 |
| Jul 18, 2025 | 52.99 | 54.08 | 52.98 | 53.66 | - | 1.26% | 283,500 |
| Jul 17, 2025 | 54.00 | 54.59 | 52.72 | 52.99 | - | -0.86% | 293,800 |
| Jul 16, 2025 | 52.25 | 53.75 | 52.00 | 53.45 | - | 3.89% | 234,500 |
| Jul 15, 2025 | 50.50 | 52.16 | 50.50 | 51.45 | - | 3.88% | 293,900 |
| Jul 14, 2025 | 48.99 | 49.59 | 48.81 | 49.53 | - | 1.08% | 106,000 |
| Jul 11, 2025 | 49.00 | 49.44 | 48.93 | 49.00 | - | -0.71% | 259,300 |
| Jul 10, 2025 | 49.62 | 49.67 | 49.02 | 49.35 | - | -0.30% | 201,400 |
| Jul 9, 2025 | 49.12 | 49.62 | 49.08 | 49.50 | - | 0.94% | 246,100 |
| Jul 8, 2025 | 49.50 | 49.70 | 48.90 | 49.04 | - | -0.91% | 292,400 |
| Jul 7, 2025 | 49.42 | 49.60 | 49.18 | 49.49 | - | 0.26% | 132,300 |
| Jul 4, 2025 | 50.37 | 50.69 | 49.15 | 49.36 | - | -1.46% | 115,400 |
| Jul 3, 2025 | 49.86 | 50.63 | 49.63 | 50.09 | - | 1.03% | 212,400 |
| Jul 2, 2025 | 48.85 | 49.67 | 48.65 | 49.58 | - | 0.87% | 209,400 |
| Jul 1, 2025 | 48.30 | 49.29 | 48.30 | 49.15 | - | 2.27% | 229,000 |
| Jun 30, 2025 | 48.00 | 48.72 | 47.82 | 48.06 | - | 0.50% | 387,000 |
| Jun 27, 2025 | 48.30 | 48.68 | 47.53 | 47.82 | - | -0.60% | 301,300 |
| Jun 26, 2025 | 47.10 | 48.11 | 46.81 | 48.11 | - | 2.27% | 380,800 |
| Jun 25, 2025 | 46.89 | 47.48 | 46.83 | 47.04 | - | 1.49% | 262,000 |
| Jun 24, 2025 | 45.86 | 46.57 | 45.81 | 46.35 | - | 2.34% | 228,900 |
| Jun 23, 2025 | 45.80 | 45.80 | 44.96 | 45.29 | - | -1.93% | 120,400 |
| Jun 20, 2025 | 46.48 | 46.80 | 46.01 | 46.18 | - | -0.17% | 502,800 |
| Jun 19, 2025 | 46.00 | 46.52 | 45.82 | 46.26 | - | 0.94% | 165,600 |
| Jun 18, 2025 | 45.80 | 46.17 | 45.70 | 45.83 | - | -0.93% | 211,600 |
| Jun 17, 2025 | 45.95 | 46.33 | 45.84 | 46.26 | - | 0.67% | 118,200 |
| Jun 16, 2025 | 45.40 | 46.12 | 44.70 | 45.95 | - | 1.12% | 242,900 |
| Jun 13, 2025 | 46.87 | 46.87 | 44.50 | 45.44 | - | 1.79% | 265,900 |
| Jun 12, 2025 | 44.00 | 44.75 | 43.98 | 44.64 | - | 1.94% | 160,100 |
| Jun 11, 2025 | 43.76 | 43.93 | 43.52 | 43.79 | - | -0.21% | 173,800 |
| Jun 10, 2025 | 44.12 | 44.45 | 43.68 | 43.88 | - | 0.09% | 511,100 |
| Jun 9, 2025 | 43.93 | 44.10 | 43.65 | 43.84 | - | -0.23% | 130,800 |
| Jun 6, 2025 | 43.80 | 44.03 | 43.45 | 43.94 | - | 0.25% | 118,100 |
| Jun 5, 2025 | 43.40 | 43.90 | 43.04 | 43.83 | - | 0.87% | 391,500 |
| Jun 4, 2025 | 44.81 | 45.43 | 43.45 | 43.45 | - | -2.29% | 546,500 |
| Jun 3, 2025 | 43.80 | 44.60 | 43.52 | 44.47 | - | 2.21% | 488,700 |
| Jun 2, 2025 | 44.60 | 44.60 | 43.50 | 43.51 | - | -2.22% | 504,108 |
| May 30, 2025 | 45.50 | 45.52 | 44.30 | 44.50 | - | -2.41% | 1,796,880 |
| May 29, 2025 | 44.42 | 45.60 | 44.30 | 45.60 | - | 2.24% | 305,700 |
| May 28, 2025 | 44.62 | 44.84 | 44.06 | 44.60 | - | -1.35% | 303,800 |
| May 27, 2025 | 46.00 | 46.00 | 45.00 | 45.21 | - | -1.48% | 230,700 |
| May 26, 2025 | 45.45 | 46.00 | 45.40 | 45.89 | - | 1.91% | 124,600 |