Jardine Matheson Holdings Limited (SGX:J36)
Singapore · Delayed Price · Currency is SGD · Price in USD 55.84
+0.48 (0.87%)
Oct 5, 2026, 2:29 PM SGT
Jardine Matheson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 55.20 | 56.00 | 54.58 | 55.36 | 55.36 | 0.87% | 760,000 |
| Oct 1, 2026 | 53.35 | 55.18 | 52.85 | 54.88 | 54.88 | 2.93% | 608,800 |
| Sep 30, 2026 | 54.31 | 55.10 | 52.90 | 53.32 | 53.32 | -2.34% | 980,500 |
| Sep 29, 2026 | 56.75 | 56.75 | 54.40 | 54.60 | 54.60 | -3.29% | 753,100 |
| Sep 28, 2026 | 55.91 | 56.62 | 55.51 | 56.46 | 56.46 | 1.07% | 548,000 |
| Sep 25, 2026 | 56.39 | 56.66 | 55.55 | 55.86 | 55.86 | -1.39% | 511,300 |
| Sep 24, 2026 | 57.04 | 57.18 | 56.55 | 56.65 | 56.65 | -0.96% | 476,900 |
| Sep 23, 2026 | 57.00 | 57.76 | 57.00 | 57.20 | 57.20 | -0.17% | 380,000 |
| Sep 22, 2026 | 56.94 | 57.71 | 56.81 | 57.30 | 57.30 | -0.05% | 573,700 |
| Sep 21, 2026 | 57.08 | 57.50 | 56.81 | 57.33 | 57.33 | -0.36% | 287,700 |
| Sep 18, 2026 | 56.74 | 57.57 | 56.59 | 57.54 | 57.54 | 0.24% | 950,562 |
| Sep 17, 2026 | 57.20 | 57.57 | 56.66 | 57.40 | 57.40 | 0.40% | 637,000 |
| Sep 16, 2026 | 57.50 | 57.67 | 56.97 | 57.17 | 57.17 | 0.44% | 640,255 |
| Sep 15, 2026 | 57.82 | 57.98 | 56.56 | 56.92 | 56.92 | -2.38% | 481,600 |
| Sep 14, 2026 | 57.56 | 58.59 | 57.56 | 58.31 | 58.31 | -0.21% | 261,100 |
| Sep 11, 2026 | 57.98 | 58.55 | 57.32 | 58.43 | 58.43 | 0.60% | 372,200 |
| Sep 10, 2026 | 57.80 | 58.21 | 57.21 | 58.08 | 58.08 | 0.78% | 322,200 |
| Sep 9, 2026 | 59.21 | 59.21 | 56.91 | 57.63 | 57.63 | -1.84% | 647,700 |
| Sep 8, 2026 | 59.00 | 59.15 | 58.30 | 58.71 | 58.71 | -0.93% | 196,700 |
| Sep 7, 2026 | 58.56 | 59.68 | 57.96 | 59.26 | 59.26 | 1.44% | 338,600 |
| Sep 4, 2026 | 58.50 | 58.64 | 56.98 | 58.42 | 58.42 | -0.19% | 443,500 |
| Sep 3, 2026 | 59.51 | 59.79 | 58.40 | 58.53 | 58.53 | -1.10% | 306,700 |
| Sep 2, 2026 | 58.78 | 59.90 | 58.43 | 59.18 | 59.18 | 0.87% | 355,700 |
| Sep 1, 2026 | 58.87 | 59.84 | 58.44 | 58.67 | 58.67 | -0.41% | 318,200 |
| Aug 31, 2026 | 58.20 | 58.91 | 58.20 | 58.91 | 58.91 | 0.34% | 700,700 |
| Aug 28, 2026 | 58.83 | 58.85 | 58.02 | 58.71 | 58.71 | -0.66% | 425,500 |
| Aug 27, 2026 | 58.80 | 59.16 | 58.50 | 59.10 | 59.10 | -0.81% | 593,300 |
| Aug 26, 2026 | 60.16 | 60.20 | 58.44 | 59.58 | 59.58 | -2.01% | 648,100 |
| Aug 25, 2026 | 60.76 | 61.17 | 60.25 | 60.80 | 60.80 | -0.33% | 292,000 |
| Aug 24, 2026 | 61.40 | 61.83 | 60.96 | 61.00 | 61.00 | -1.12% | 195,000 |
| Aug 21, 2026 | 61.70 | 62.15 | 61.28 | 61.69 | 61.69 | 0.23% | 283,300 |
| Aug 20, 2026 | 61.58 | 61.85 | 61.10 | 61.55 | 61.55 | 0.79% | 246,300 |
| Aug 19, 2026 | 61.40 | 61.94 | 61.40 | 61.72 | 61.07 | - | 169,500 |
| Aug 18, 2026 | 61.61 | 61.98 | 61.21 | 61.72 | 61.07 | -0.74% | 190,100 |
| Aug 17, 2026 | 62.60 | 62.60 | 61.55 | 62.18 | 61.53 | -0.26% | 228,200 |
| Aug 14, 2026 | 61.93 | 62.40 | 60.62 | 62.34 | 61.68 | 0.66% | 605,259 |
| Aug 13, 2026 | 62.98 | 63.00 | 61.72 | 61.93 | 61.28 | -2.16% | 462,600 |
| Aug 12, 2026 | 62.93 | 63.50 | 61.78 | 63.30 | 62.63 | 0.13% | 629,300 |
| Aug 11, 2026 | 63.30 | 63.58 | 62.66 | 63.22 | 62.55 | -0.75% | 522,100 |
| Aug 7, 2026 | 63.70 | 64.19 | 62.55 | 63.70 | 63.03 | 0.46% | 332,900 |
| Aug 6, 2026 | 63.16 | 63.61 | 62.34 | 63.41 | 62.74 | -0.05% | 285,800 |
| Aug 5, 2026 | 63.55 | 64.00 | 62.34 | 63.44 | 62.77 | -2.37% | 535,200 |
| Aug 4, 2026 | 65.48 | 66.37 | 64.84 | 64.98 | 64.30 | -0.31% | 426,300 |
| Aug 3, 2026 | 66.12 | 66.42 | 64.50 | 65.18 | 64.49 | -1.85% | 316,100 |
| Jul 31, 2026 | 68.23 | 70.00 | 65.96 | 66.41 | 65.71 | -1.75% | 485,000 |
| Jul 30, 2026 | 67.98 | 68.22 | 67.10 | 67.59 | 66.88 | -0.59% | 211,000 |
| Jul 29, 2026 | 64.60 | 67.99 | 64.50 | 67.99 | 67.27 | 6.05% | 415,300 |
| Jul 28, 2026 | 64.37 | 64.70 | 63.50 | 64.11 | 63.43 | 0.06% | 203,000 |
| Jul 27, 2026 | 63.00 | 64.35 | 63.00 | 64.07 | 63.40 | 0.71% | 255,400 |
| Jul 24, 2026 | 64.57 | 65.23 | 63.20 | 63.62 | 62.95 | -1.01% | 337,600 |