Jardine Matheson Holdings Limited (SGX:J36)
Singapore · Delayed Price · Currency is SGD · Price in USD 61.00
-0.69 (-1.12%)
Aug 24, 2026, 5:04 PM SGT
Jardine Matheson Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2026 | 65.15 | 65.15 | 64.02 | 64.27 | 63.59 | -1.59% | 432,800 |
| Jul 22, 2026 | 65.16 | 65.60 | 64.12 | 65.31 | 64.62 | -0.23% | 365,800 |
| Jul 21, 2026 | 64.21 | 65.46 | 63.11 | 65.46 | 64.77 | 4.35% | 400,500 |
| Jul 20, 2026 | 63.39 | 63.97 | 62.45 | 62.73 | 62.07 | -0.79% | 316,400 |
| Jul 17, 2026 | 62.39 | 63.30 | 62.04 | 63.23 | 62.56 | 1.57% | 324,900 |
| Jul 16, 2026 | 61.18 | 62.25 | 61.18 | 62.25 | 61.59 | 1.07% | 255,100 |
| Jul 15, 2026 | 61.35 | 61.59 | 60.23 | 61.59 | 60.94 | 0.85% | 354,500 |
| Jul 14, 2026 | 61.81 | 61.87 | 61.00 | 61.07 | 60.43 | -1.58% | 230,200 |
| Jul 13, 2026 | 62.02 | 62.14 | 61.50 | 62.05 | 61.40 | 0.08% | 144,500 |
| Jul 10, 2026 | 60.80 | 62.29 | 60.53 | 62.00 | 61.35 | 1.04% | 201,200 |
| Jul 9, 2026 | 61.24 | 61.59 | 60.08 | 61.36 | 60.71 | 0.66% | 525,700 |
| Jul 8, 2026 | 63.50 | 63.50 | 60.73 | 60.96 | 60.32 | -4.14% | 692,000 |
| Jul 7, 2026 | 63.00 | 63.59 | 62.81 | 63.59 | 62.92 | 1.23% | 306,100 |
| Jul 6, 2026 | 63.00 | 63.01 | 62.53 | 62.82 | 62.16 | 0.18% | 138,100 |
| Jul 3, 2026 | 61.61 | 62.71 | 61.61 | 62.71 | 62.05 | 2.28% | 303,800 |
| Jul 2, 2026 | 61.04 | 61.81 | 60.91 | 61.31 | 60.66 | 0.02% | 259,500 |
| Jul 1, 2026 | 61.80 | 61.94 | 60.70 | 61.30 | 60.65 | -0.33% | 347,800 |
| Jun 30, 2026 | 63.00 | 63.00 | 61.01 | 61.50 | 60.85 | -1.73% | 465,900 |
| Jun 29, 2026 | 63.44 | 63.44 | 62.55 | 62.58 | 61.92 | -0.29% | 240,900 |
| Jun 26, 2026 | 63.11 | 63.58 | 62.61 | 62.76 | 62.10 | -1.03% | 256,700 |
| Jun 25, 2026 | 62.60 | 63.58 | 62.35 | 63.41 | 62.74 | 1.77% | 430,200 |
| Jun 24, 2026 | 62.20 | 62.81 | 61.64 | 62.31 | 61.65 | 0.26% | 438,800 |
| Jun 23, 2026 | 62.88 | 62.88 | 61.77 | 62.15 | 61.50 | -0.08% | 456,036 |
| Jun 22, 2026 | 64.98 | 65.16 | 61.96 | 62.20 | 61.54 | -3.95% | 591,559 |
| Jun 19, 2026 | 63.98 | 65.21 | 63.72 | 64.76 | 64.08 | 2.32% | 514,900 |
| Jun 18, 2026 | 63.39 | 63.48 | 59.38 | 63.29 | 62.62 | 1.04% | 445,600 |
| Jun 17, 2026 | 64.12 | 64.50 | 62.23 | 62.64 | 61.98 | -1.43% | 364,900 |
| Jun 16, 2026 | 67.50 | 67.85 | 62.77 | 63.55 | 62.88 | -3.71% | 562,500 |
| Jun 15, 2026 | 65.60 | 67.74 | 65.60 | 66.00 | 65.30 | 4.35% | 512,900 |