Jardine Matheson Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.00	64.00	63.74	63.81	-	-0.64%	28,400
Jun 2, 2026	66.16	66.16	63.37	64.22	64.22	-3.25%	551,000
May 29, 2026	66.68	66.95	64.60	66.38	66.38	3.40%	1,150,900
May 28, 2026	68.00	68.88	63.55	64.20	64.20	-5.59%	1,025,700
May 26, 2026	71.02	71.30	67.38	68.00	68.00	-4.24%	632,800
May 25, 2026	71.50	72.90	71.01	71.01	71.01	-0.32%	210,000
May 22, 2026	70.07	71.37	70.07	71.24	71.24	1.68%	156,400
May 21, 2026	70.51	71.17	70.00	70.06	70.06	-	152,200
May 20, 2026	71.29	71.35	70.05	70.06	70.06	-2.37%	275,500
May 19, 2026	71.60	72.31	71.15	71.76	71.76	-0.11%	154,000
May 18, 2026	73.13	73.49	71.44	71.84	71.84	-1.88%	265,500
May 15, 2026	72.88	75.23	72.20	73.22	73.22	1.47%	666,500
May 14, 2026	73.30	73.49	72.14	72.16	72.16	-0.17%	183,900
May 13, 2026	72.00	72.76	71.19	72.28	72.28	0.78%	315,100
May 12, 2026	71.46	72.50	71.46	71.72	71.72	0.36%	217,400
May 11, 2026	70.00	71.79	70.00	71.46	71.46	0.25%	248,700
May 8, 2026	70.93	71.65	69.97	71.28	71.28	1.57%	371,300
May 7, 2026	67.95	70.40	67.66	70.18	70.18	4.53%	510,600
May 6, 2026	68.00	68.10	67.10	67.14	67.14	-1.12%	263,543
May 5, 2026	68.41	68.41	67.23	67.90	67.90	-0.76%	216,000
May 4, 2026	68.88	69.38	67.80	68.42	68.42	0.78%	248,900
Apr 30, 2026	68.82	69.00	67.54	67.89	67.89	-1.61%	463,000
Apr 29, 2026	69.68	69.72	68.76	69.00	69.00	-1.40%	325,705
Apr 28, 2026	70.99	71.00	69.71	69.98	69.98	-2.06%	467,602
Apr 27, 2026	70.94	72.26	70.25	71.45	71.45	0.72%	340,300
Apr 24, 2026	71.83	72.59	70.93	70.94	70.94	-1.55%	284,100
Apr 23, 2026	72.52	73.68	72.06	72.06	72.06	-1.93%	142,700
Apr 22, 2026	73.60	73.60	72.44	73.48	73.48	1.67%	194,400
Apr 21, 2026	72.42	72.98	71.25	72.27	72.27	-1.32%	386,100
Apr 20, 2026	73.80	73.90	72.76	73.24	73.24	0.52%	209,700
Apr 17, 2026	73.67	74.27	72.01	72.86	72.86	-1.50%	418,300
Apr 16, 2026	73.92	74.77	73.31	73.97	73.97	0.98%	270,700
Apr 15, 2026	73.77	74.20	72.20	73.25	73.25	1.30%	432,800
Apr 14, 2026	72.56	73.20	71.39	72.31	72.31	0.28%	459,800
Apr 13, 2026	74.01	74.08	71.85	72.11	72.11	-1.57%	297,900
Apr 10, 2026	75.14	75.14	73.20	73.26	73.26	-0.96%	386,200
Apr 9, 2026	74.76	75.28	73.88	73.97	73.97	-1.53%	168,200
Apr 8, 2026	74.37	75.46	73.29	75.12	75.12	3.02%	458,700
Apr 7, 2026	74.07	74.19	72.90	72.92	72.92	-1.79%	180,100
Apr 6, 2026	73.99	74.63	73.79	74.25	74.25	-0.19%	91,700
Apr 2, 2026	74.83	75.01	73.10	74.39	74.39	-0.21%	175,600
Apr 1, 2026	73.39	75.10	72.50	74.55	74.55	4.78%	493,600
Mar 31, 2026	73.20	74.02	71.15	71.15	71.15	-3.49%	561,700
Mar 30, 2026	73.02	74.51	72.52	73.72	73.72	1.24%	374,500
Mar 27, 2026	74.90	74.90	72.59	72.82	72.82	-1.89%	227,400
Mar 26, 2026	76.13	76.48	74.22	74.22	74.22	-2.21%	229,800
Mar 25, 2026	75.41	76.00	74.66	75.90	75.90	0.90%	395,900
Mar 24, 2026	74.00	75.22	74.00	75.22	75.22	3.75%	283,500
Mar 23, 2026	73.50	73.67	71.82	72.50	72.50	-1.64%	218,812
Mar 20, 2026	75.40	75.40	73.21	73.71	73.71	-0.94%	966,800