Jardine Matheson Holdings Limited (SGX:J36)
Singapore · Delayed Price · Currency is SGD · Price in USD 61.73
-0.82 (-1.31%)
At close: Oct 24, 2025
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 65.00 | 65.00 | 61.39 | 61.73 | 61.73 | -1.31% | 290,700 |
| Oct 23, 2025 | 63.70 | 64.74 | 62.31 | 62.55 | 62.55 | -0.37% | 207,900 |
| Oct 22, 2025 | 64.12 | 64.95 | 62.70 | 62.78 | 62.78 | -4.73% | 699,604 |
| Oct 21, 2025 | 65.45 | 71.20 | 64.18 | 65.90 | 65.90 | 7.80% | 1,015,300 |
| Oct 17, 2025 | 60.39 | 61.30 | 60.22 | 61.13 | 61.13 | 0.79% | 308,400 |
| Oct 16, 2025 | 60.30 | 60.68 | 59.80 | 60.65 | 60.65 | 0.08% | 262,400 |
| Oct 15, 2025 | 60.47 | 61.34 | 59.95 | 60.60 | 60.60 | 0.26% | 321,400 |
| Oct 14, 2025 | 61.00 | 61.90 | 60.23 | 60.44 | 60.44 | -0.76% | 208,200 |
| Oct 13, 2025 | 61.53 | 61.82 | 60.65 | 60.90 | 60.90 | -2.86% | 153,500 |
| Oct 10, 2025 | 62.00 | 63.00 | 61.99 | 62.69 | 62.69 | -0.10% | 205,600 |
| Oct 9, 2025 | 63.00 | 63.58 | 62.51 | 62.75 | 62.75 | -0.87% | 252,600 |
| Oct 8, 2025 | 64.02 | 64.29 | 63.11 | 63.30 | 63.30 | -1.94% | 350,000 |
| Oct 7, 2025 | 64.43 | 64.83 | 64.05 | 64.55 | 64.55 | -0.08% | 171,900 |
| Oct 6, 2025 | 64.64 | 65.00 | 64.28 | 64.60 | 64.60 | -0.11% | 92,200 |
| Oct 3, 2025 | 64.63 | 64.67 | 63.96 | 64.67 | 64.67 | 0.26% | 487,700 |
| Oct 2, 2025 | 63.44 | 64.80 | 63.38 | 64.50 | 64.50 | 1.29% | 249,100 |
| Oct 1, 2025 | 62.95 | 64.29 | 62.70 | 63.68 | 63.68 | 1.08% | 249,200 |
| Sep 30, 2025 | 62.80 | 63.06 | 62.21 | 63.00 | 63.00 | 1.81% | 604,600 |
| Sep 29, 2025 | 61.72 | 62.35 | 61.56 | 61.88 | 61.88 | -0.19% | 179,500 |
| Sep 26, 2025 | 61.52 | 62.50 | 61.52 | 62.00 | 62.00 | 0.08% | 237,500 |
| Sep 25, 2025 | 62.00 | 62.77 | 61.80 | 61.95 | 61.95 | -0.85% | 383,600 |
| Sep 24, 2025 | 62.82 | 62.85 | 61.98 | 62.48 | 62.48 | -0.54% | 221,400 |
| Sep 23, 2025 | 63.47 | 63.47 | 62.08 | 62.82 | 62.82 | -1.06% | 270,200 |
| Sep 22, 2025 | 60.82 | 63.89 | 60.54 | 63.49 | 63.49 | 4.86% | 204,550 |
| Sep 19, 2025 | 59.50 | 61.50 | 59.49 | 60.55 | 60.55 | 1.54% | 1,568,500 |
| Sep 18, 2025 | 59.58 | 60.45 | 59.41 | 59.63 | 59.63 | -0.10% | 240,500 |
| Sep 17, 2025 | 60.78 | 60.78 | 59.69 | 59.69 | 59.69 | -1.84% | 169,600 |
| Sep 16, 2025 | 60.63 | 60.99 | 59.92 | 60.81 | 60.81 | -0.34% | 164,400 |
| Sep 15, 2025 | 61.71 | 61.96 | 60.69 | 61.02 | 61.02 | -0.64% | 196,100 |
| Sep 12, 2025 | 62.31 | 63.00 | 60.98 | 61.41 | 61.41 | 1.50% | 594,200 |
| Sep 11, 2025 | 58.87 | 60.50 | 58.86 | 60.50 | 60.50 | 2.77% | 167,900 |
| Sep 10, 2025 | 59.20 | 59.58 | 58.63 | 58.87 | 58.87 | -0.47% | 175,100 |
| Sep 9, 2025 | 59.56 | 59.98 | 59.01 | 59.15 | 59.15 | -1.37% | 206,500 |
| Sep 8, 2025 | 59.97 | 60.14 | 59.62 | 59.97 | 59.97 | -0.03% | 183,600 |
| Sep 5, 2025 | 60.25 | 60.55 | 59.64 | 59.99 | 59.99 | -0.92% | 376,900 |
| Sep 4, 2025 | 60.30 | 60.60 | 59.90 | 60.55 | 60.55 | 0.08% | 396,800 |
| Sep 3, 2025 | 59.62 | 60.65 | 59.62 | 60.50 | 60.50 | 0.97% | 259,100 |
| Sep 2, 2025 | 59.50 | 60.01 | 59.20 | 59.92 | 59.92 | -0.96% | 181,300 |
| Sep 1, 2025 | 60.00 | 60.55 | 59.55 | 60.50 | 60.50 | -0.15% | 300,700 |
| Aug 29, 2025 | 59.53 | 61.35 | 59.53 | 60.59 | 60.59 | 1.78% | 773,100 |
| Aug 28, 2025 | 59.84 | 60.60 | 58.94 | 59.53 | 59.53 | -0.52% | 154,200 |
| Aug 27, 2025 | 57.95 | 60.60 | 57.95 | 59.84 | 59.84 | 3.26% | 526,600 |
| Aug 26, 2025 | 57.39 | 58.24 | 57.04 | 57.95 | 57.95 | 1.51% | 578,000 |
| Aug 25, 2025 | 57.89 | 57.89 | 56.64 | 57.09 | 57.09 | -0.87% | 224,300 |
| Aug 22, 2025 | 57.10 | 57.61 | 56.93 | 57.59 | 57.59 | 0.37% | 139,400 |
| Aug 21, 2025 | 57.90 | 58.09 | 57.03 | 57.38 | 57.38 | -1.32% | 426,100 |
| Aug 20, 2025 | 58.49 | 59.38 | 57.90 | 58.15 | 57.55 | -2.15% | 212,900 |
| Aug 19, 2025 | 57.90 | 59.59 | 57.76 | 59.43 | 58.82 | 4.23% | 195,300 |
| Aug 18, 2025 | 58.25 | 58.39 | 57.02 | 57.02 | 56.43 | -2.68% | 241,600 |
| Aug 15, 2025 | 58.21 | 58.59 | 57.70 | 58.59 | 57.99 | 0.14% | 173,012 |