Yahoo

Mail

Singapore markets closed

Straits Times Index
3,192.35
-16.51(-0.51%)
S&P 500
4,288.39
+0.34(+0.01%)
Dow
33,433.35
-74.15(-0.22%)
Nasdaq
13,307.77
+88.45(+0.67%)
Bitcoin USD
27,516.86
-879.82(-3.10%)
CMC Crypto 200
588.21
-15.33(-2.54%)

Jardine Matheson Holdings Limited (JAR.L)

LSE - LSE Delayed Price. Currency in USD

Add to watchlist

62.50

0.00

(0.00%)

As of 10:04AM BST. Market open.

Time period:

03 Oct 2022 - 03 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	62.50	62.50	62.50	62.50	62.50	-
29 Sept 2023	46.42	46.42	46.42	62.50	62.50	113
28 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
27 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
26 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
25 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
22 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
21 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
20 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
19 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
18 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
15 Sept 2023	46.43	46.43	46.43	62.50	62.50	900
14 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
13 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
12 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
11 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
08 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
07 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
06 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
05 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
04 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
01 Sept 2023	62.50	62.50	62.50	62.50	62.50	-
31 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
30 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
29 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
25 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
24 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
23 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
22 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
21 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
18 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
17 Aug 2023	62.50	62.50	62.50	62.50	62.50	-
17 Aug 2023	0.6 Dividend
16 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
15 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
14 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
11 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
10 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
09 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
08 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
07 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
04 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
03 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
02 Aug 2023	62.50	62.50	62.50	62.50	61.90	-
01 Aug 2023	49.18	49.18	49.18	62.50	61.90	500
31 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
28 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
27 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
26 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
25 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
24 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
21 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
20 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
19 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
18 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
17 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
14 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
13 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
12 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
11 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
10 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
07 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
06 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
05 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
04 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
03 Jul 2023	62.50	62.50	62.50	62.50	61.90	-
30 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
29 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
28 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
27 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
26 Jun 2023	50.99	50.99	50.99	62.50	61.90	32
23 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
22 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
21 Jun 2023	50.44	50.44	50.44	62.50	61.90	86
20 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
19 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
16 Jun 2023	50.28	50.28	50.28	62.50	61.90	500
15 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
14 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
13 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
12 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
09 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
08 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
07 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
06 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
05 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
02 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
01 Jun 2023	62.50	62.50	62.50	62.50	61.90	-
31 May 2023	62.50	62.50	62.50	62.50	61.90	-
30 May 2023	62.50	62.50	62.50	62.50	61.90	-
26 May 2023	62.50	62.50	62.50	62.50	61.90	-
25 May 2023	62.50	62.50	62.50	62.50	61.90	-
24 May 2023	51.44	51.44	51.44	62.50	61.90	3
23 May 2023	62.50	62.50	62.50	62.50	61.90	-
22 May 2023	62.50	62.50	62.50	62.50	61.90	-
19 May 2023	62.50	62.50	62.50	62.50	61.90	-
18 May 2023	62.50	62.50	62.50	62.50	61.90	-
17 May 2023	62.50	62.50	62.50	62.50	61.90	-
16 May 2023	62.50	62.50	62.50	62.50	61.90	-
15 May 2023	62.50	62.50	62.50	62.50	61.90	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,192.35-16.51(-0.51%)

S&P 5004,288.39+0.34(+0.01%)

Dow33,433.35-74.15(-0.22%)

Nasdaq13,307.77+88.45(+0.67%)

Bitcoin USD27,516.86-879.82(-3.10%)

CMC Crypto 200588.21-15.33(-2.54%)

Jardine Matheson Holdings Limited (JAR.L)

Straits Times Index
3,192.35
-16.51(-0.51%)

S&P 500
4,288.39
+0.34(+0.01%)

Dow
33,433.35
-74.15(-0.22%)

Nasdaq
13,307.77
+88.45(+0.67%)

Bitcoin USD
27,516.86
-879.82(-3.10%)

CMC Crypto 200
588.21
-15.33(-2.54%)