Jardine Matheson Holdings Limited (JARLF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:36PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 39.85 | 39.85 | 39.03 | 39.03 | 39.03 | 1,500 |
| May 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| May 15, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 300 |
| May 14, 2024 | 40.77 | 40.77 | 40.77 | 40.77 | 40.77 | 100 |
| May 13, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 10, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 09, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| May 08, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1,400 |
| May 07, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 06, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 03, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| May 02, 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | 200 |
| May 01, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 30, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 29, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 26, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 25, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | 100 |
| Apr 24, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 1,000 |
| Apr 23, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Apr 22, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| Apr 19, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 600 |
| Apr 18, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 400 |
| Apr 17, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 11,100 |
| Apr 16, 2024 | 35.01 | 35.10 | 35.01 | 35.10 | 35.10 | 6,300 |
| Apr 15, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 2,700 |
| Apr 12, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 700 |
| Apr 11, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 4,700 |
| Apr 10, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | - |
| Apr 09, 2024 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 200 |
| Apr 08, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 05, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 04, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 03, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| Apr 02, 2024 | 37.10 | 37.25 | 37.10 | 37.25 | 37.25 | 20,800 |
| Apr 01, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Mar 28, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Mar 27, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Mar 26, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | - |
| Mar 25, 2024 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | 1,000 |
| Mar 22, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 4,100 |
| Mar 21, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | - |
| Mar 21, 2024 | 1.65 Dividend | |||||
| Mar 20, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| Mar 19, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| Mar 18, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| Mar 15, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | - |
| Mar 14, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 37.80 | 26,700 |
| Mar 13, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | - |
| Mar 12, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 39.04 | 300 |
| Mar 11, 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 37.46 | 1,000 |
| Mar 08, 2024 | 38.32 | 38.60 | 38.32 | 38.60 | 36.99 | 1,600 |
| Mar 07, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| Mar 06, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | - |
| Mar 05, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 37.61 | 36,800 |
| Mar 04, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 38.33 | 600 |
| Mar 01, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| Feb 29, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| Feb 28, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | - |
| Feb 27, 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.00 | 100 |
| Feb 26, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| Feb 23, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| Feb 22, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | - |
| Feb 21, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 41.32 | 600 |
| Feb 20, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Feb 16, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Feb 15, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 12,000 |
| Feb 14, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| Feb 13, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| Feb 12, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | - |
| Feb 09, 2024 | 41.94 | 41.94 | 41.94 | 41.94 | 40.19 | 3,000 |
| Feb 08, 2024 | 41.94 | 41.94 | 41.93 | 41.94 | 40.19 | 700 |
| Feb 07, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | - |
| Feb 06, 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 39.80 | 200 |
| Feb 05, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Feb 02, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Feb 01, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Jan 31, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 6,100 |
| Jan 30, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | - |
| Jan 29, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 39.52 | 600 |
| Jan 26, 2024 | 41.51 | 42.26 | 41.51 | 42.26 | 40.49 | 700 |
| Jan 25, 2024 | 41.57 | 41.57 | 41.57 | 41.57 | 39.83 | 500 |
| Jan 24, 2024 | 40.66 | 41.57 | 40.66 | 41.57 | 39.83 | 7,700 |
| Jan 23, 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 39.20 | 15,800 |
| Jan 22, 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 39.87 | 800 |
| Jan 19, 2024 | 40.75 | 41.61 | 40.75 | 41.61 | 39.87 | 5,200 |
| Jan 18, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 26,900 |
| Jan 17, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 7,900 |
| Jan 16, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 17,100 |
| Jan 12, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | 34,700 |
| Jan 11, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 39.47 | - |
| Jan 10, 2024 | 41.25 | 41.25 | 41.19 | 41.19 | 39.47 | 4,500 |
| Jan 09, 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 39.31 | 5,400 |
| Jan 08, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| Jan 05, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| Jan 04, 2024 | 40.85 | 40.85 | 40.85 | 40.85 | 39.14 | - |
| Jan 03, 2024 | 41.75 | 41.75 | 40.85 | 40.85 | 39.14 | 300 |
| Jan 02, 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | - |
| Dec 29, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 40.72 | 200 |
| Dec 28, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | - |
| Dec 27, 2023 | 39.39 | 39.39 | 39.39 | 39.39 | 37.74 | 1,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.