Yahoo

Mail

Singapore markets close in 7 hours 39 minutes

Straits Times Index
3,162.85
+8.16(+0.26%)
Nikkei
37,844.96
-116.84(-0.31%)
Hang Seng
16,251.84
0.00(0.00%)
FTSE 100
7,847.99
+27.63(+0.35%)
Bitcoin USD
61,414.38
-2,283.39(-3.58%)
CMC Crypto 200
885.54
0.00(0.00%)

Jardine Matheson Holdings Limited (JMHLY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

35.60

+0.56

(+1.60%)

At close: 03:59PM EDT

Time period:

17 Apr 2023 - 17 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	35.51	35.76	35.51	35.60	35.60	53,680
16 Apr 2024	36.10	36.10	34.93	35.04	35.04	79,800
15 Apr 2024	37.41	37.41	36.00	36.00	36.00	53,600
12 Apr 2024	37.20	37.20	36.07	36.20	36.20	25,000
11 Apr 2024	37.02	37.04	36.26	36.26	36.26	42,600
10 Apr 2024	37.20	37.70	36.88	36.88	36.88	30,000
09 Apr 2024	36.53	37.81	36.53	37.07	37.07	53,700
08 Apr 2024	36.78	36.78	36.52	36.52	36.52	43,300
05 Apr 2024	37.37	37.37	36.97	37.18	37.18	24,600
04 Apr 2024	36.78	36.78	36.34	36.35	36.35	51,600
03 Apr 2024	37.90	37.90	36.66	36.79	36.79	43,300
02 Apr 2024	37.10	37.11	36.90	36.99	36.99	34,000
01 Apr 2024	38.60	38.60	36.70	37.36	37.36	27,500
28 Mar 2024	37.50	37.50	37.14	37.18	37.18	26,300
27 Mar 2024	36.84	36.98	36.79	36.92	36.92	29,600
26 Mar 2024	37.20	37.40	37.01	37.04	37.04	71,200
25 Mar 2024	37.57	37.57	37.03	37.26	37.26	92,400
22 Mar 2024	37.42	38.00	37.15	37.38	37.38	33,400
21 Mar 2024	38.00	38.58	37.21	37.33	37.33	22,200
21 Mar 2024	1.65 Dividend
20 Mar 2024	39.08	39.08	38.75	38.77	37.12	20,800
19 Mar 2024	39.10	39.45	39.10	39.39	37.71	23,400
18 Mar 2024	39.17	39.57	39.17	39.39	37.71	16,300
15 Mar 2024	39.66	39.78	39.61	39.62	37.93	17,000
14 Mar 2024	39.90	40.14	39.10	39.11	37.45	23,800
13 Mar 2024	40.07	40.12	39.45	39.90	38.20	18,300
12 Mar 2024	40.11	40.99	40.11	40.77	39.03	60,200
11 Mar 2024	39.08	40.03	39.08	39.24	37.57	56,400
08 Mar 2024	39.20	39.23	39.08	39.11	37.45	13,500
07 Mar 2024	39.55	39.55	39.25	39.32	37.65	22,100
06 Mar 2024	39.55	39.69	39.16	39.55	37.87	19,500
05 Mar 2024	39.10	39.30	39.10	39.16	37.49	19,200
04 Mar 2024	39.50	41.13	39.50	39.66	37.97	30,100
01 Mar 2024	41.00	41.68	40.50	40.55	38.82	15,700
29 Feb 2024	40.43	42.70	40.43	41.30	39.54	16,000
28 Feb 2024	41.50	42.00	41.40	41.57	39.80	8,000
27 Feb 2024	41.50	41.50	40.95	41.16	39.41	20,700
26 Feb 2024	41.59	42.65	41.59	42.11	40.32	19,400
23 Feb 2024	42.00	42.00	41.50	41.56	39.79	13,400
22 Feb 2024	43.10	43.10	42.79	42.79	40.97	10,700
21 Feb 2024	43.00	43.87	43.00	43.74	41.88	13,600
20 Feb 2024	41.00	42.24	41.00	42.03	40.24	23,300
16 Feb 2024	42.10	42.10	41.30	41.30	39.54	9,300
15 Feb 2024	42.10	42.10	41.14	41.91	40.13	15,500
14 Feb 2024	42.67	42.67	42.00	42.18	40.38	12,400
13 Feb 2024	42.30	42.30	42.07	42.14	40.35	10,600
12 Feb 2024	42.99	42.99	42.48	42.65	40.83	11,300
09 Feb 2024	42.30	43.00	42.30	42.34	40.54	22,700
08 Feb 2024	43.00	43.00	42.69	42.81	40.99	14,200
07 Feb 2024	42.45	42.50	42.39	42.44	40.63	16,300
06 Feb 2024	42.00	42.27	42.00	42.25	40.45	36,100
05 Feb 2024	41.70	41.71	40.68	41.71	39.93	19,100
02 Feb 2024	40.46	40.68	40.32	40.65	38.92	14,100
01 Feb 2024	39.39	41.18	39.39	40.87	39.13	12,900
31 Jan 2024	40.50	41.10	40.18	40.18	38.47	10,800
30 Jan 2024	41.53	41.53	40.97	41.17	39.42	20,700
29 Jan 2024	41.84	41.84	40.51	40.62	38.89	23,100
26 Jan 2024	41.00	41.49	41.00	41.44	39.68	14,900
25 Jan 2024	42.05	42.05	40.55	40.88	39.14	13,600
24 Jan 2024	40.20	41.84	40.20	40.89	39.15	24,200
23 Jan 2024	40.23	41.07	39.93	40.13	38.42	24,400
22 Jan 2024	41.04	41.04	40.62	40.79	39.05	49,300
19 Jan 2024	40.66	40.77	40.59	40.77	39.03	72,100
18 Jan 2024	41.69	41.69	40.25	40.44	38.72	57,200
17 Jan 2024	41.00	41.00	40.15	40.24	38.53	27,000
16 Jan 2024	40.50	40.95	40.43	40.46	38.74	33,900
12 Jan 2024	41.75	41.75	40.51	40.56	38.83	21,400
11 Jan 2024	41.45	41.45	40.52	40.61	38.88	60,000
10 Jan 2024	40.59	40.61	40.45	40.51	38.79	21,700
09 Jan 2024	40.65	40.65	40.45	40.55	38.82	30,000
08 Jan 2024	40.50	40.50	40.28	40.42	38.70	44,800
05 Jan 2024	40.33	40.99	40.29	40.40	38.68	14,800
04 Jan 2024	40.60	40.90	40.45	40.45	38.73	24,400
03 Jan 2024	39.46	41.59	39.46	40.86	39.12	16,900
02 Jan 2024	41.10	42.00	40.82	40.98	39.24	25,000
29 Dec 2023	41.97	41.97	40.60	41.19	39.44	14,700
28 Dec 2023	39.84	41.97	39.84	40.62	38.89	24,400
27 Dec 2023	40.05	40.22	39.95	40.08	38.37	38,000
26 Dec 2023	39.52	39.74	39.02	39.67	37.98	34,700
22 Dec 2023	39.84	40.05	39.64	40.04	38.34	19,200
21 Dec 2023	38.28	39.84	38.28	39.84	38.14	38,900
20 Dec 2023	40.00	40.00	39.50	39.55	37.87	22,400
19 Dec 2023	39.78	40.05	39.50	39.85	38.15	25,800
18 Dec 2023	39.50	39.62	38.98	39.54	37.86	37,400
15 Dec 2023	40.29	40.94	39.07	39.84	38.14	20,900
14 Dec 2023	41.14	41.14	39.41	39.87	38.17	28,400
13 Dec 2023	38.45	39.66	38.45	39.66	37.97	42,600
12 Dec 2023	38.56	40.10	38.56	39.89	38.19	47,900
11 Dec 2023	39.83	40.05	39.51	40.05	38.35	80,400
08 Dec 2023	40.45	40.50	40.19	40.20	38.49	44,300
07 Dec 2023	39.61	40.38	39.61	40.38	38.66	44,100
06 Dec 2023	40.60	40.76	40.27	40.42	38.70	54,000
05 Dec 2023	40.60	40.60	39.62	39.76	38.07	31,800
04 Dec 2023	39.43	39.45	39.25	39.31	37.64	70,500
01 Dec 2023	39.00	39.74	38.97	39.74	38.05	41,600
30 Nov 2023	39.25	39.25	38.66	38.80	37.15	50,300
29 Nov 2023	39.23	39.65	38.80	39.59	37.91	24,300
28 Nov 2023	40.85	40.85	39.98	40.11	38.40	29,400
27 Nov 2023	40.20	40.46	40.01	40.17	38.46	26,700
24 Nov 2023	38.94	40.51	38.94	40.35	38.63	17,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,162.85+8.16(+0.26%)

Nikkei37,844.96-116.84(-0.31%)

Hang Seng16,251.840.00(0.00%)

FTSE 1007,847.99+27.63(+0.35%)

Bitcoin USD61,414.38-2,283.39(-3.58%)

CMC Crypto 200885.540.00(0.00%)

Jardine Matheson Holdings Limited (JMHLY)

Straits Times Index
3,162.85
+8.16(+0.26%)

Nikkei
37,844.96
-116.84(-0.31%)

Hang Seng
16,251.84
0.00(0.00%)

FTSE 100
7,847.99
+27.63(+0.35%)

Bitcoin USD
61,414.38
-2,283.39(-3.58%)

CMC Crypto 200
885.54
0.00(0.00%)