Singapore markets close in 3 hours 26 minutes
Straits Times Index
3,281.50 -11.63 (-0.35%) Nikkei
37,618.26 -841.82 (-2.19%) Hang Seng
17,253.70 +52.43 (+0.30%) FTSE 100
8,040.38 -4.43 (-0.06%) Bitcoin USD
64,113.71 -2,650.36 (-3.97%) CMC Crypto 200
1,387.53 -36.57 (-2.57%)
Johnson Matthey Plc (JMPLF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 22 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 19 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 900 |
| 18 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 17 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 16 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 15 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 12 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 1,000 |
| 11 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 10 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 09 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 08 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 05 Apr 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 400 |
| 04 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 03 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 02 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 01 Apr 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 28 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 4,700 |
| 27 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 26 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 25 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 22 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 400 |
| 21 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - |
| 20 Mar 2024 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 2,100 |
| 19 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 18 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 700 |
| 15 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 14 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | - |
| 13 Mar 2024 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 200 |
| 12 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 11 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 07 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 04 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 01 Mar 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 29 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 27 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 26 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 23 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 22 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 21 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 20 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 16 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 15 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 14 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 13 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 12 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 09 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 08 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 07 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 06 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 05 Feb 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 02 Feb 2024 | 20.75 | 20.75 | 20.15 | 20.15 | 20.15 | 1,200 |
| 01 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 31 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 30 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 29 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 26 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 25 Jan 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 300 |
| 24 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 23 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 19 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 18 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 17 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 16 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 12 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 11 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 10 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 09 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 08 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 05 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 04 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 03 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 02 Jan 2024 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 29 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 28 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 27 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 26 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 22 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 21 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 20 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| 19 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1,000 |
| 18 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | - |
| 15 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 5,100 |
| 14 Dec 2023 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 200 |
| 13 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | - |
| 12 Dec 2023 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 1,100 |
| 11 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 08 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 07 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 06 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 05 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 04 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 1,300 |
| 01 Dec 2023 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 21,000 |
| 30 Nov 2023 | 20.35 | 20.35 | 19.89 | 19.89 | 19.89 | 22,000 |
| *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.