Jardine Matheson Holdings Limited (SGX:J36)
Singapore · Delayed Price · Currency is SGD · Price in USD 78.25
+0.04 (0.05%)
At close: Feb 20, 2026
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 78.48 | 78.51 | 77.23 | 78.25 | 78.25 | 0.05% | 612,800 |
| Feb 19, 2026 | 80.10 | 80.10 | 76.48 | 78.21 | 78.21 | 0.09% | 348,800 |
| Feb 16, 2026 | 76.50 | 78.14 | 76.20 | 78.14 | 78.14 | 2.55% | 160,500 |
| Feb 13, 2026 | 77.10 | 77.24 | 76.04 | 76.20 | 76.20 | -0.91% | 458,301 |
| Feb 12, 2026 | 76.10 | 76.91 | 75.93 | 76.90 | 76.90 | 0.56% | 432,300 |
| Feb 11, 2026 | 76.00 | 77.00 | 75.20 | 76.47 | 76.47 | 0.62% | 262,700 |
| Feb 10, 2026 | 77.26 | 77.28 | 75.38 | 76.00 | 76.00 | -1.27% | 375,738 |
| Feb 9, 2026 | 76.38 | 77.49 | 76.01 | 76.98 | 76.98 | 1.68% | 395,100 |
| Feb 6, 2026 | 77.60 | 78.83 | 75.30 | 75.71 | 75.71 | -2.44% | 293,900 |
| Feb 5, 2026 | 76.33 | 77.64 | 75.80 | 77.60 | 77.60 | 1.27% | 410,700 |
| Feb 4, 2026 | 75.85 | 77.87 | 75.85 | 76.63 | 76.63 | 0.96% | 456,300 |
| Feb 3, 2026 | 73.96 | 76.15 | 73.56 | 75.90 | 75.90 | 2.99% | 602,200 |
| Feb 2, 2026 | 73.15 | 74.10 | 72.24 | 73.70 | 73.70 | 1.28% | 606,800 |
| Jan 30, 2026 | 74.82 | 74.82 | 72.77 | 72.77 | 72.77 | -0.57% | 508,900 |
| Jan 29, 2026 | 74.00 | 74.00 | 71.48 | 73.19 | 73.19 | 0.73% | 976,700 |
| Jan 28, 2026 | 76.02 | 76.31 | 72.60 | 72.66 | 72.66 | -4.75% | 813,000 |
| Jan 27, 2026 | 74.00 | 76.64 | 74.00 | 76.28 | 76.28 | 1.96% | 597,400 |
| Jan 26, 2026 | 74.99 | 75.00 | 74.31 | 74.81 | 74.81 | 0.05% | 255,900 |
| Jan 23, 2026 | 75.00 | 75.19 | 74.31 | 74.77 | 74.77 | 0.20% | 372,400 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.31 | 74.62 | 74.62 | 0.84% | 393,000 |
| Jan 21, 2026 | 73.53 | 74.58 | 73.06 | 74.00 | 74.00 | -1.18% | 416,700 |
| Jan 20, 2026 | 75.80 | 75.80 | 74.60 | 74.88 | 74.88 | -0.27% | 301,200 |
| Jan 19, 2026 | 74.35 | 75.08 | 74.20 | 75.08 | 75.08 | 0.98% | 169,100 |
| Jan 16, 2026 | 74.25 | 74.86 | 73.31 | 74.35 | 74.35 | 0.22% | 229,200 |
| Jan 15, 2026 | 73.35 | 74.20 | 73.24 | 74.19 | 74.19 | 0.73% | 354,400 |
| Jan 14, 2026 | 73.30 | 73.65 | 72.45 | 73.65 | 73.65 | 0.30% | 270,600 |
| Jan 13, 2026 | 73.58 | 73.90 | 72.91 | 73.43 | 73.43 | -0.61% | 289,700 |
| Jan 12, 2026 | 73.30 | 75.08 | 73.30 | 73.88 | 73.88 | -1.12% | 159,200 |
| Jan 9, 2026 | 71.91 | 74.72 | 71.90 | 74.72 | 74.72 | 4.34% | 330,000 |
| Jan 8, 2026 | 71.39 | 72.50 | 70.80 | 71.61 | 71.61 | -0.07% | 321,600 |
| Jan 7, 2026 | 70.67 | 71.66 | 69.51 | 71.66 | 71.66 | -0.47% | 377,900 |
| Jan 6, 2026 | 69.99 | 72.38 | 69.71 | 72.00 | 72.00 | 3.97% | 430,300 |
| Jan 5, 2026 | 68.50 | 69.50 | 67.81 | 69.25 | 69.25 | 2.43% | 263,800 |
| Jan 2, 2026 | 68.39 | 68.60 | 67.61 | 67.61 | 67.61 | -1.14% | 133,700 |
| Dec 31, 2025 | 68.87 | 68.87 | 67.97 | 68.39 | 68.39 | -0.70% | 76,800 |
| Dec 30, 2025 | 67.05 | 68.87 | 67.05 | 68.87 | 68.87 | 2.47% | 251,600 |
| Dec 29, 2025 | 66.77 | 67.26 | 66.38 | 67.21 | 67.21 | 0.84% | 217,300 |
| Dec 26, 2025 | 67.62 | 67.62 | 66.33 | 66.65 | 66.65 | -1.43% | 101,100 |
| Dec 24, 2025 | 67.51 | 67.91 | 67.06 | 67.62 | 67.62 | 0.49% | 132,400 |
| Dec 23, 2025 | 66.24 | 67.30 | 66.24 | 67.29 | 67.29 | 0.34% | 188,500 |
| Dec 22, 2025 | 67.77 | 67.79 | 66.76 | 67.06 | 67.06 | -0.21% | 174,637 |
| Dec 19, 2025 | 67.49 | 67.93 | 67.11 | 67.20 | 67.20 | -0.44% | 596,200 |
| Dec 18, 2025 | 68.41 | 68.49 | 67.05 | 67.50 | 67.50 | -0.75% | 226,900 |
| Dec 17, 2025 | 69.00 | 69.58 | 67.76 | 68.01 | 68.01 | -0.09% | 231,900 |
| Dec 16, 2025 | 65.55 | 68.55 | 65.55 | 68.07 | 68.07 | -1.35% | 399,500 |
| Dec 15, 2025 | 69.10 | 69.94 | 68.70 | 69.00 | 69.00 | -1.34% | 223,000 |
| Dec 12, 2025 | 67.90 | 69.94 | 67.50 | 69.94 | 69.94 | 4.94% | 492,600 |
| Dec 11, 2025 | 68.20 | 68.79 | 66.65 | 66.65 | 66.65 | -2.70% | 319,600 |
| Dec 10, 2025 | 67.70 | 68.77 | 67.17 | 68.50 | 68.50 | - | 211,900 |
| Dec 9, 2025 | 68.00 | 68.68 | 67.26 | 68.50 | 68.50 | 0.22% | 194,800 |