J36.SI Historical Prices | JMH 400US$ Stock

STI

1.77%

Jardine Matheson Holdings Ltd. (J36.SI)

-SES

66.15 0.11(0.17%) 23 May 17:04 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
9 Nov 2011	53.56	53.58	53.00	53.47	264,800	51.39
8 Nov 2011	52.90	54.58	52.88	53.75	180,000	51.66
4 Nov 2011	51.20	53.50	51.20	51.61	230,800	49.61
3 Nov 2011	50.60	50.68	49.71	50.18	122,000	48.23
2 Nov 2011	49.80	50.82	49.66	50.42	154,000	48.46
1 Nov 2011	50.22	52.02	49.66	49.66	250,000	47.73
31 Oct 2011	51.60	51.80	50.78	50.78	114,400	48.81
28 Oct 2011	49.50	53.79	49.50	52.32	254,800	50.29
27 Oct 2011	48.75	49.88	48.47	49.02	416,000	47.12
25 Oct 2011	49.20	49.49	48.40	49.00	260,400	47.10
24 Oct 2011	50.70	51.50	49.76	50.50	133,600	48.54
21 Oct 2011	50.02	50.70	49.40	49.76	158,400	47.83
20 Oct 2011	49.48	50.05	48.90	49.95	298,000	48.01
19 Oct 2011	49.54	50.18	48.92	49.01	193,600	47.11
18 Oct 2011	51.40	51.54	50.70	50.80	171,600	48.83
17 Oct 2011	50.95	51.39	50.40	51.20	167,200	49.21
14 Oct 2011	48.85	50.22	48.81	50.10	129,200	48.16
13 Oct 2011	47.57	48.94	47.57	48.60	174,800	46.71
12 Oct 2011	47.10	48.71	47.10	47.50	343,600	45.66
11 Oct 2011	47.37	48.40	47.10	47.10	395,600	45.27
10 Oct 2011	47.60	47.72	45.63	47.37	108,000	45.53
7 Oct 2011	46.88	47.20	46.00	47.12	155,600	45.29
6 Oct 2011	44.00	47.00	44.00	45.48	87,600	43.71
5 Oct 2011	42.50	44.20	42.06	44.00	124,800	42.29
4 Oct 2011	43.00	43.20	42.62	42.92	168,000	41.25
3 Oct 2011	45.62	45.62	43.30	44.10	350,800	42.39
30 Sep 2011	46.78	46.78	45.87	45.90	162,800	44.12
29 Sep 2011	47.00	47.14	46.71	46.95	247,200	45.13
28 Sep 2011	47.38	47.45	46.36	47.28	109,600	45.44
27 Sep 2011	45.51	46.98	45.00	46.98	206,800	45.16
26 Sep 2011	45.62	45.86	44.96	45.20	334,800	43.45
23 Sep 2011	45.00	45.75	43.71	45.59	375,200	43.82
22 Sep 2011	49.75	49.75	47.30	47.76	191,200	45.91
21 Sep 2011	50.10	50.60	49.75	49.75	139,600	47.82
20 Sep 2011	49.80	50.10	49.72	49.76	123,200	47.83
19 Sep 2011	50.30	50.48	49.89	50.40	126,400	48.44
16 Sep 2011	49.91	50.44	49.90	50.26	87,200	48.31
15 Sep 2011	49.70	50.00	49.43	49.90	295,200	47.96
14 Sep 2011	49.56	49.69	49.21	49.21	103,200	47.30
13 Sep 2011	50.58	50.59	49.58	49.75	100,000	47.82
12 Sep 2011	50.64	50.90	50.64	50.78	68,800	48.81
9 Sep 2011	53.30	53.30	52.50	52.80	100,800	50.75
8 Sep 2011	51.50	53.08	51.50	52.82	107,600	50.77
7 Sep 2011	50.60	52.00	50.41	51.00	189,200	49.02
6 Sep 2011	50.56	50.85	49.70	50.71	137,200	48.74
5 Sep 2011	52.79	52.80	51.22	51.76	170,800	49.75
2 Sep 2011	54.00	54.03	53.28	54.00	193,600	51.90
1 Sep 2011	54.21	54.47	53.30	54.18	143,600	52.08
31 Aug 2011	52.60	55.60	52.31	55.40	247,200	53.25
29 Aug 2011	51.10	52.42	51.05	52.33	94,000	50.30
26 Aug 2011	51.50	51.88	50.10	51.30	220,400	49.31
25 Aug 2011	50.20	53.83	50.12	52.15	238,000	50.13
24 Aug 2011	49.55	50.66	49.55	50.00	208,000	48.06
23 Aug 2011	48.94	49.70	48.68	49.41	221,200	47.49
22 Aug 2011	49.00	49.00	48.16	48.60	198,400	46.71
19 Aug 2011	48.50	49.99	48.40	49.00	321,200	47.10
18 Aug 2011	50.72	51.98	50.72	51.28	114,400	49.29
17 Aug 2011	50.00	51.08	50.00	51.00	232,000	49.02
Aug 17, 2011	0.297 Dividend
16 Aug 2011	51.00	51.84	50.85	51.60	85,600	49.31
15 Aug 2011	51.10	51.80	50.50	50.50	46,400	48.26
12 Aug 2011	52.05	52.42	51.20	51.39	118,400	49.11
11 Aug 2011	52.60	52.60	51.00	51.40	146,800	49.12
10 Aug 2011	51.25	52.80	50.44	52.70	368,800	50.36
8 Aug 2011	51.30	52.27	48.40	51.30	360,800	49.03
5 Aug 2011	50.51	52.50	50.51	52.00	188,000	49.69
4 Aug 2011	53.60	54.06	53.50	53.54	256,800	51.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On J36.SI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Jardine Matheson Holdings Ltd. (J36.SI)