Jardine Matheson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	57.90	58.98	57.05	58.65	58.65	3.29%	672,400
Oct 22, 2026	58.28	58.40	56.56	56.78	56.78	-2.12%	445,280
Oct 21, 2026	57.11	58.27	57.07	58.01	58.01	1.05%	353,030
Oct 20, 2026	57.15	57.76	55.09	57.41	57.41	3.00%	644,660
Oct 19, 2026	55.50	56.11	54.50	55.74	55.74	0.29%	816,160
Oct 16, 2026	57.46	58.29	55.35	55.58	55.58	-4.24%	865,460
Oct 15, 2026	58.45	58.45	57.65	58.04	58.04	0.52%	390,970
Oct 14, 2026	56.00	58.55	55.85	57.74	57.74	2.34%	544,870
Oct 13, 2026	55.65	57.09	55.52	56.42	56.42	1.06%	327,670
Oct 12, 2026	57.88	57.88	55.78	55.83	55.83	-1.59%	329,440
Oct 9, 2026	56.26	57.49	55.71	56.73	56.73	0.30%	295,880
Oct 8, 2026	56.10	57.67	55.30	56.56	56.56	1.14%	531,470
Oct 7, 2026	57.49	58.37	55.60	55.92	55.92	-2.22%	370,510
Oct 6, 2026	57.50	57.60	56.01	57.19	57.19	2.11%	670,710
Oct 5, 2026	56.30	56.95	55.16	56.01	56.01	1.17%	519,470
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