tiprankstipranks
Trending News
More News >
Jardine Matheson Holdings Limited Sponsored ADR (JMHLY)
OTHER OTC:JMHLY
US Market
Advertisement

Jardine Matheson Holdings (JMHLY) Historical Prices

Compare
35 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
61.13
61.13
61.13
61.13
61.13
+0.79%
0
0.00
Oct 16, 2025
60.65
60.65
60.65
60.65
60.65
+0.08%
0
0.00
Oct 15, 2025
60.60
60.60
60.60
60.60
60.60
+0.26%
6,125
1.38
Oct 14, 2025
60.44
60.44
60.44
60.44
60.44
-0.76%
0
0.00
Oct 13, 2025
60.90
60.90
60.90
60.90
60.90
-2.86%
0
0.00
Oct 10, 2025
62.69
62.69
62.69
62.69
62.69
-0.10%
0
0.00
Oct 09, 2025
62.75
62.75
62.75
62.75
62.75
-0.87%
0
0.00
Oct 08, 2025
63.30
63.30
63.30
63.30
63.30
-1.94%
0
0.00
Oct 07, 2025
64.55
64.55
64.55
64.55
64.55
-0.08%
0
0.00
Oct 06, 2025
64.60
64.60
64.60
64.60
64.60
-0.11%
0
0.00
Oct 03, 2025
64.67
64.67
64.67
64.67
64.67
+0.26%
0
0.00
Oct 02, 2025
64.50
64.50
64.50
64.50
64.50
+1.29%
0
0.00
Oct 01, 2025
63.68
63.68
63.68
63.68
63.68
+1.08%
9,471
1.73
Sep 30, 2025
63.00
63.00
63.00
63.00
63.00
+1.81%
0
0.00
Sep 29, 2025
61.88
61.88
61.88
61.88
61.88
-0.19%
0
0.00
Sep 26, 2025
62.00
62.00
62.00
62.00
62.00
+0.08%
0
0.00
Sep 25, 2025
61.95
61.95
61.95
61.95
61.95
-0.85%
0
0.00
Sep 24, 2025
62.48
62.48
62.48
62.48
62.48
-0.54%
0
0.00
Sep 23, 2025
62.82
62.82
62.82
62.82
62.82
-1.06%
0
0.00
Sep 22, 2025
63.49
63.49
63.49
63.49
63.49
+4.86%
0
0.00
Sep 19, 2025
60.55
60.55
60.55
60.55
60.55
+1.54%
0
0.00
Sep 18, 2025
59.63
59.63
59.63
59.63
59.63
-0.10%
0
0.00
Sep 17, 2025
59.69
59.69
59.69
59.69
59.69
-1.84%
0
0.00
Sep 16, 2025
60.81
60.81
60.81
60.81
60.81
-0.34%
0
0.00
Sep 15, 2025
61.02
61.02
61.02
61.02
61.02
-0.64%
0
0.00
Sep 12, 2025
61.41
61.41
61.41
61.41
61.41
+1.50%
0
0.00
Sep 11, 2025
60.50
60.50
60.50
60.50
60.50
+2.77%
0
0.00
Sep 10, 2025
58.87
58.87
58.87
58.87
58.87
-0.47%
0
0.00
Sep 09, 2025
59.15
59.15
59.15
59.15
59.15
-1.37%
0
0.00
Sep 08, 2025
59.97
59.97
59.97
59.97
59.97
-0.03%
0
0.00
Sep 05, 2025
59.99
59.99
59.99
59.99
59.99
-0.92%
0
0.00
Sep 04, 2025
60.55
60.55
60.55
60.55
60.55
+0.08%
0
0.00
Sep 03, 2025
60.50
60.50
60.50
60.50
60.50
+0.97%
0
0.00
Sep 02, 2025
59.92
59.92
59.92
59.92
59.92
-1.11%
0
0.00
Aug 29, 2025
60.59
60.59
60.59
60.59
60.59
+1.78%
0
0.00
Aug 28, 2025
59.53
59.53
59.53
59.53
59.53
-0.52%
0
0.00
Aug 27, 2025
59.84
59.84
59.84
59.84
59.84
+3.26%
0
0.00
Aug 26, 2025
57.95
57.95
57.95
57.95
57.95
+1.51%
0
0.00
Aug 25, 2025
57.09
57.09
57.09
57.09
57.09
-0.87%
2,957
0.26
Aug 22, 2025
57.59
57.59
57.59
57.59
57.59
+1.30%
3,629
0.31
Aug 21, 2025
57.38
57.38
57.38
57.38
56.85
-0.40%
9,774
0.83
Aug 20, 2025
58.15
58.15
58.15
58.15
57.61
-1.24%
10,893
0.92
Aug 19, 2025
59.43
59.43
59.43
59.43
58.88
+5.20%
8,328
0.70
Aug 18, 2025
57.02
57.02
57.02
57.02
56.49
-1.77%
9,585
0.81
Aug 15, 2025
58.59
58.59
58.59
58.59
58.05
+1.07%
7,603
0.64
Aug 14, 2025
58.51
58.51
58.51
58.51
57.97
+2.94%
14,658
1.25
Aug 13, 2025
57.37
57.37
57.37
57.37
56.84
+4.11%
7,240
0.61
Aug 12, 2025
55.62
55.62
55.62
55.62
55.11
+0.63%
9,533
0.80
Aug 11, 2025
55.79
55.79
55.79
55.79
55.27
+0.25%
22,416
1.88
Aug 08, 2025
56.17
56.17
56.17
56.17
55.65
-0.99%
10,725
0.90
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis