Other OTC - Delayed Quote USD

Jardine Matheson Holdings Limited (JARLF)

38.02 0.00 (0.00%)
At close: April 25 at 1:15 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 37.57 37.57 37.57 37.57 37.57 200
Apr 8, 2024 37.25 37.25 37.25 37.25 37.25 -
Apr 5, 2024 37.25 37.25 37.25 37.25 37.25 -
Apr 4, 2024 37.25 37.25 37.25 37.25 37.25 -
Apr 3, 2024 37.25 37.25 37.25 37.25 37.25 -
Apr 2, 2024 37.10 37.25 37.10 37.25 37.25 20,800
Apr 1, 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 1.65 Dividend
Mar 21, 2024 39.45 39.45 39.45 39.45 39.45 -
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 8, 2024 38.32 38.60 38.32 38.60 36.99 1,600
Mar 7, 2024 39.25 39.25 39.25 39.25 37.61 -
Mar 6, 2024 39.25 39.25 39.25 39.25 37.61 -
Mar 5, 2024 39.25 39.25 39.25 39.25 37.61 36,800
Mar 4, 2024 40.00 40.00 40.00 40.00 38.33 600
Mar 1, 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 9, 2024 41.94 41.94 41.94 41.94 40.19 3,000
Feb 8, 2024 41.94 41.94 41.93 41.94 40.19 700
Feb 7, 2024 41.54 41.54 41.54 41.54 39.80 -
Feb 6, 2024 41.54 41.54 41.54 41.54 39.80 200
Feb 5, 2024 41.25 41.25 41.25 41.25 39.52 -
Feb 2, 2024 41.25 41.25 41.25 41.25 39.52 -
Feb 1, 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 9, 2024 41.03 41.03 41.03 41.03 39.31 5,400
Jan 8, 2024 40.85 40.85 40.85 40.85 39.14 -
Jan 5, 2024 40.85 40.85 40.85 40.85 39.14 -
Jan 4, 2024 40.85 40.85 40.85 40.85 39.14 -
Jan 3, 2024 41.75 41.75 40.85 40.85 39.14 300
Jan 2, 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
Dec 26, 2023 39.39 39.39 39.39 39.39 37.74 400
Dec 22, 2023 39.39 39.39 39.39 39.39 37.74 300
Dec 21, 2023 38.92 38.92 38.92 38.92 37.29 100
Dec 20, 2023 40.31 40.31 39.55 39.75 38.09 17,700
Dec 19, 2023 39.00 40.02 39.00 40.02 38.35 8,800
Dec 18, 2023 40.07 40.12 39.61 39.61 37.95 29,400
Dec 15, 2023 40.80 40.80 40.50 40.50 38.81 700
Dec 14, 2023 40.59 40.59 40.59 40.59 38.89 10,500
Dec 13, 2023 39.91 39.91 39.91 39.91 38.24 24,200
Dec 12, 2023 39.20 39.20 39.20 39.20 37.56 200
Dec 11, 2023 38.87 38.87 38.87 38.87 37.24 -
Dec 8, 2023 38.87 38.87 38.87 38.87 37.24 -
Dec 7, 2023 38.87 38.87 38.87 38.87 37.24 -
Dec 6, 2023 38.87 38.87 38.87 38.87 37.24 -
Dec 5, 2023 38.87 38.87 38.87 38.87 37.24 -
Dec 4, 2023 38.87 38.87 38.87 38.87 37.24 100
Dec 1, 2023 40.30 40.30 38.99 39.50 37.85 24,000
Nov 30, 2023 40.06 40.06 40.06 40.06 38.38 100
Nov 29, 2023 40.06 40.06 40.06 40.06 38.38 45,600
Nov 28, 2023 40.59 40.59 40.00 40.06 38.38 24,400
Nov 27, 2023 40.43 40.43 40.43 40.43 38.74 26,200
Nov 24, 2023 40.43 40.43 40.43 40.43 38.74 1,200
Nov 22, 2023 40.43 40.43 40.43 40.43 38.74 -
Nov 21, 2023 40.43 40.43 40.43 40.43 38.74 700
Nov 20, 2023 40.43 40.43 40.43 40.43 38.74 1,800
Nov 17, 2023 40.00 40.00 40.00 40.00 38.33 -
Nov 16, 2023 40.00 40.00 40.00 40.00 38.33 -
Nov 15, 2023 40.00 40.00 40.00 40.00 38.33 -
Nov 14, 2023 40.00 40.00 40.00 40.00 38.33 -
Nov 13, 2023 39.23 40.00 39.23 40.00 38.33 1,800
Nov 10, 2023 39.97 39.97 39.97 39.97 38.30 28,300
Nov 9, 2023 39.13 40.10 39.13 40.10 38.42 114,400
Nov 8, 2023 40.37 40.75 40.37 40.75 39.05 9,900
Nov 7, 2023 40.58 41.00 40.58 41.00 39.29 1,100
Nov 6, 2023 42.44 42.44 40.47 41.00 39.29 1,300
Nov 3, 2023 39.91 40.70 39.91 40.70 39.00 800
Nov 2, 2023 40.07 42.09 40.07 41.00 39.29 900
Nov 1, 2023 39.41 40.25 39.36 40.25 38.57 1,500
Oct 31, 2023 39.53 40.45 39.53 40.30 38.61 800
Oct 30, 2023 38.77 40.81 38.77 39.70 38.04 1,000
Oct 27, 2023 38.67 40.62 38.67 40.62 38.92 700
Oct 26, 2023 39.85 39.85 39.85 39.85 38.18 20,700
Oct 25, 2023 40.05 40.05 40.05 40.05 38.37 19,100
Oct 24, 2023 39.98 40.45 39.98 40.45 38.76 1,000
Oct 23, 2023 40.82 40.82 39.38 39.38 37.73 1,200
Oct 20, 2023 40.83 40.83 40.37 40.37 38.68 2,300
Oct 19, 2023 41.32 41.32 40.48 40.48 38.79 600
Oct 18, 2023 42.43 42.43 41.72 41.94 40.19 34,400
Oct 17, 2023 42.93 42.93 42.45 42.45 40.67 40,100
Oct 16, 2023 43.50 43.50 43.18 43.20 41.39 5,100
Oct 13, 2023 43.87 43.87 43.13 43.45 41.63 3,300
Oct 12, 2023 43.53 43.80 43.53 43.80 41.97 1,200
Oct 11, 2023 43.05 43.05 42.01 42.80 41.01 170,100
Oct 10, 2023 44.15 46.07 44.15 44.70 42.83 8,400
Oct 9, 2023 46.06 46.08 45.50 45.50 43.60 6,500
Oct 6, 2023 44.63 44.63 44.63 44.63 42.76 1,800
Oct 5, 2023 44.42 45.10 44.42 45.10 43.21 7,600
Oct 4, 2023 44.86 45.44 44.86 45.30 43.41 1,000
Oct 3, 2023 45.37 46.62 45.37 46.35 44.41 101,400
Oct 2, 2023 45.33 47.45 45.33 46.70 44.75 2,000
Sep 29, 2023 47.70 47.70 46.65 46.65 44.70 1,500
Sep 28, 2023 47.00 47.61 47.00 47.15 45.18 2,100
Sep 27, 2023 46.60 46.60 46.60 46.60 44.65 16,900
Sep 26, 2023 45.59 46.60 45.59 46.60 44.65 1,500
Sep 25, 2023 47.63 47.63 46.75 46.75 44.79 7,400
Sep 22, 2023 47.39 47.39 46.32 47.00 45.03 22,000
Sep 21, 2023 47.42 47.42 45.98 46.16 44.23 1,800
Sep 20, 2023 45.83 46.55 45.83 46.55 44.60 2,400
Sep 19, 2023 45.55 47.28 45.55 46.55 44.60 34,100
Sep 18, 2023 45.31 46.90 45.31 46.35 44.41 16,600
Sep 15, 2023 47.75 47.75 45.75 46.30 44.36 18,200
Sep 14, 2023 46.41 48.05 46.41 46.70 44.75 12,200
Sep 13, 2023 45.51 46.50 45.51 46.50 44.56 43,200
Sep 12, 2023 45.92 48.27 45.92 48.27 46.25 31,900
Sep 11, 2023 47.82 47.82 47.15 47.15 45.18 1,900
Sep 8, 2023 48.94 49.03 48.00 48.00 45.99 10,300
Sep 7, 2023 48.69 48.69 48.10 48.10 46.09 1,000
Sep 6, 2023 47.86 47.86 47.86 47.86 45.86 600
Sep 5, 2023 47.86 47.86 47.86 47.86 45.86 500
Sep 1, 2023 48.84 48.84 47.86 47.86 45.86 500
Aug 31, 2023 46.57 47.40 46.57 47.40 45.42 1,000
Aug 30, 2023 46.26 46.26 46.26 46.26 44.33 500
Aug 29, 2023 46.53 48.25 46.53 47.45 45.47 1,500
Aug 28, 2023 49.08 49.08 46.72 48.00 45.99 3,700
Aug 25, 2023 47.60 47.60 47.00 47.00 45.03 800
Aug 24, 2023 45.90 46.00 45.90 46.00 44.08 1,600
Aug 23, 2023 44.71 46.39 44.71 45.75 43.84 3,400
Aug 22, 2023 44.12 46.11 43.98 45.25 43.36 3,600
Aug 21, 2023 43.86 45.15 43.86 45.15 43.26 600
Aug 18, 2023 44.16 44.90 44.16 44.90 43.02 2,000
Aug 17, 2023 0.60 Dividend
Aug 17, 2023 44.76 45.60 44.76 45.60 43.69 3,300
Aug 16, 2023 45.06 45.37 45.06 45.30 42.83 5,100
Aug 15, 2023 46.12 46.12 46.12 46.12 43.61 800
Aug 14, 2023 47.97 48.00 45.67 47.00 44.44 1,800
Aug 11, 2023 48.10 48.10 48.10 48.10 45.48 600
Aug 10, 2023 48.50 48.50 48.15 48.15 45.53 500
Aug 9, 2023 47.04 47.50 47.04 47.50 44.91 1,300
Aug 8, 2023 47.65 47.65 47.65 47.65 45.05 300
Aug 7, 2023 47.20 47.20 47.20 47.20 44.63 600
Aug 4, 2023 45.86 45.86 45.66 45.66 43.17 1,100
Aug 3, 2023 47.80 47.80 47.80 47.80 45.19 500
Aug 2, 2023 48.50 48.50 48.50 48.50 45.86 100
Aug 1, 2023 49.58 49.58 48.50 48.50 45.86 500
Jul 31, 2023 49.85 49.85 49.85 49.85 47.13 700
Jul 28, 2023 50.56 50.56 50.35 50.35 47.61 800
Jul 27, 2023 50.31 50.31 48.62 48.85 46.19 3,300
Jul 26, 2023 50.52 50.52 49.50 49.50 46.80 1,000
Jul 25, 2023 48.00 49.00 48.00 49.00 46.33 800
Jul 24, 2023 50.18 50.18 49.15 49.15 46.47 700
Jul 21, 2023 50.57 50.57 48.12 49.50 46.80 1,900
Jul 20, 2023 49.62 50.87 48.06 49.31 46.62 3,800
Jul 19, 2023 49.62 49.62 49.62 49.62 46.91 400
Jul 18, 2023 50.40 50.40 50.40 50.40 47.65 500
Jul 17, 2023 51.51 51.51 50.10 50.30 47.56 2,100
Jul 14, 2023 50.74 50.74 50.74 50.74 47.97 500
Jul 13, 2023 49.84 49.84 48.90 48.90 46.23 1,500
Jul 12, 2023 49.09 49.55 49.09 49.55 46.85 900
Jul 11, 2023 50.10 50.10 50.10 50.10 47.37 600
Jul 10, 2023 49.20 49.20 49.20 49.20 46.52 800
Jul 7, 2023 48.65 48.65 48.65 48.65 46.00 -
Jul 6, 2023 48.21 48.65 48.21 48.65 46.00 1,100
Jul 5, 2023 49.77 49.77 49.30 49.30 46.61 800
Jul 3, 2023 50.54 50.54 49.22 50.00 47.27 1,200
Jun 30, 2023 51.20 51.20 50.18 50.18 47.44 500
Jun 29, 2023 52.31 52.31 51.83 51.83 49.00 1,800
Jun 28, 2023 51.70 51.70 51.70 51.70 48.88 300
Jun 27, 2023 51.45 52.50 51.42 52.50 49.64 1,700
Jun 26, 2023 51.81 51.81 50.51 51.00 48.22 1,000
Jun 23, 2023 50.94 50.94 50.65 50.65 47.89 1,000
Jun 22, 2023 50.65 50.65 50.65 50.65 47.89 200
Jun 21, 2023 50.65 50.65 50.65 50.65 47.89 400
Jun 20, 2023 49.32 50.65 49.32 50.65 47.89 700
Jun 16, 2023 50.15 50.15 49.92 50.04 47.31 2,500
Jun 15, 2023 50.86 50.86 50.35 50.35 47.61 1,200
Jun 14, 2023 49.17 49.17 49.17 49.17 46.49 1,200
Jun 13, 2023 50.68 50.68 50.00 50.00 47.27 1,000
Jun 12, 2023 50.10 50.10 50.10 50.10 47.37 600
Jun 9, 2023 50.23 50.56 50.23 50.56 47.80 5,100
Jun 8, 2023 50.10 50.10 48.91 48.91 46.24 600
Jun 7, 2023 50.79 50.79 50.10 50.10 47.37 800
Jun 6, 2023 50.35 50.35 50.35 50.35 47.61 700
Jun 5, 2023 49.92 49.92 49.38 49.60 46.90 1,600
Jun 2, 2023 49.13 49.13 49.13 49.13 46.45 1,300
Jun 1, 2023 48.94 48.94 48.94 48.94 46.27 700
May 31, 2023 47.62 47.62 47.62 47.62 45.02 500
May 30, 2023 49.08 49.08 48.75 48.80 46.14 900
May 26, 2023 50.35 50.35 50.35 50.35 47.61 300
May 25, 2023 50.81 50.81 50.35 50.35 47.61 1,500
May 24, 2023 50.37 50.37 50.37 50.37 47.62 300
May 23, 2023 50.37 50.37 50.37 50.37 47.62 500
May 22, 2023 49.80 49.80 49.80 49.80 47.09 300
May 19, 2023 50.02 50.02 49.80 49.80 47.09 1,600
May 18, 2023 50.41 50.41 48.95 48.95 46.28 600
May 17, 2023 49.31 49.80 49.31 49.80 47.09 500
May 16, 2023 50.25 50.25 50.25 50.25 47.51 600
May 15, 2023 51.20 51.20 50.85 50.85 48.08 700
May 12, 2023 49.81 50.58 49.81 50.58 47.82 1,400
May 11, 2023 51.08 51.08 50.75 50.75 47.98 1,500
May 10, 2023 51.07 51.07 50.60 50.60 47.84 400
May 9, 2023 49.37 49.37 49.37 49.37 46.68 400
May 8, 2023 51.07 51.07 49.62 50.30 47.56 1,200
May 5, 2023 49.92 49.92 48.67 49.65 46.94 1,400
May 4, 2023 49.22 49.22 47.95 48.75 46.09 1,400
May 3, 2023 49.25 49.62 48.40 49.62 46.91 800
May 2, 2023 48.56 48.60 48.56 48.60 45.95 1,900
May 1, 2023 49.33 49.33 47.14 48.75 46.09 1,100
Apr 28, 2023 47.79 47.79 47.79 47.79 45.18 500
Apr 27, 2023 48.35 48.35 48.35 48.35 45.71 300