Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,285.15 -622.08 (-0.97%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Jardine Matheson Holdings Limited (JARLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:15PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 25 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 100 |
| 24 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1,000 |
| 23 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 22 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 19 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 600 |
| 18 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 400 |
| 17 Apr 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 11,100 |
| 16 Apr 2024 | 35.01 | 35.10 | 35.01 | 35.10 | 35.10 | 6,300 |
| 15 Apr 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2,700 |
| 12 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 700 |
| 11 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 4,700 |
| 10 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| 09 Apr 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 200 |
| 08 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 05 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 04 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 03 Apr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 02 Apr 2024 | 37.10 | 37.25 | 37.10 | 37.25 | 37.25 | 20,800 |
| 01 Apr 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 28 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 27 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 26 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| 25 Mar 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1,000 |
| 22 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 4,100 |
| 21 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| 21 Mar 2024 | 1.65 Dividend | |||||
| 20 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 19 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 18 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 15 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| 14 Mar 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | 26,700 |
| 13 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | - |
| 12 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | 300 |
| 11 Mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.46 | 1,000 |
| 08 Mar 2024 | 38.32 | 38.60 | 38.32 | 38.60 | 36.99 | 1,600 |
| 07 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| 06 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| 05 Mar 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | 36,800 |
| 04 Mar 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.33 | 600 |
| 01 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 29 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 28 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| 27 Feb 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | 100 |
| 26 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 23 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 22 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| 21 Feb 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | 600 |
| 20 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 16 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 15 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 12,000 |
| 14 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 13 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 12 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| 09 Feb 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | 3,000 |
| 08 Feb 2024 | 41.94 | 41.94 | 41.93 | 41.94 | 40.19 | 700 |
| 07 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | - |
| 06 Feb 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | 200 |
| 05 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 02 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 01 Feb 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 31 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 6,100 |
| 30 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| 29 Jan 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 600 |
| 26 Jan 2024 | 41.51 | 42.26 | 41.51 | 42.26 | 40.49 | 700 |
| 25 Jan 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 39.83 | 500 |
| 24 Jan 2024 | 40.66 | 41.57 | 40.66 | 41.57 | 39.83 | 7,700 |
| 23 Jan 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 39.20 | 15,800 |
| 22 Jan 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 39.87 | 800 |
| 19 Jan 2024 | 40.75 | 41.61 | 40.75 | 41.61 | 39.87 | 5,200 |
| 18 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 26,900 |
| 17 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 7,900 |
| 16 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 17,100 |
| 12 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 34,700 |
| 11 Jan 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | - |
| 10 Jan 2024 | 41.25 | 41.25 | 41.19 | 41.19 | 39.47 | 4,500 |
| 09 Jan 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 39.31 | 5,400 |
| 08 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 05 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 04 Jan 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| 03 Jan 2024 | 41.75 | 41.75 | 40.85 | 40.85 | 39.14 | 300 |
| 02 Jan 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | - |
| 29 Dec 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | 200 |
| 28 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | - |
| 27 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | 1,600 |
| 26 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | 400 |
| 22 Dec 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | 300 |
| 21 Dec 2023 | 38.92 | 38.92 | 38.92 | 38.92 | 37.29 | 100 |
| 20 Dec 2023 | 40.31 | 40.31 | 39.55 | 39.75 | 38.09 | 17,700 |
| 19 Dec 2023 | 39.00 | 40.02 | 39.00 | 40.02 | 38.35 | 8,800 |
| 18 Dec 2023 | 40.07 | 40.12 | 39.61 | 39.61 | 37.95 | 29,400 |
| 15 Dec 2023 | 40.80 | 40.80 | 40.50 | 40.50 | 38.81 | 700 |
| 14 Dec 2023 | 40.59 | 40.59 | 40.59 | 40.59 | 38.89 | 10,500 |
| 13 Dec 2023 | 39.91 | 39.91 | 39.91 | 39.91 | 38.24 | 24,200 |
| 12 Dec 2023 | 39.20 | 39.20 | 39.20 | 39.20 | 37.56 | 200 |
| 11 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 37.24 | - |
| 08 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 37.24 | - |
| 07 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 37.24 | - |
| 06 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 37.24 | - |
| 05 Dec 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 37.24 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.