Jardine Matheson Holdings Limited (SGX:J36)
Singapore
· Delayed Price · Currency is SGD · Price in USD 62.00
+0.05 (0.08%)
Last updated: Sep 26, 2025, 9:00 AM SGT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.52 | 62.50 | 61.52 | 62.00 | 62.00 | 0.08% | 237,500 |
| Sep 25, 2025 | 62.00 | 62.77 | 61.80 | 61.95 | 61.95 | -0.85% | 383,600 |
| Sep 24, 2025 | 62.82 | 62.85 | 61.98 | 62.48 | 62.48 | -0.54% | 221,400 |
| Sep 23, 2025 | 63.47 | 63.47 | 62.08 | 62.82 | 62.82 | -1.06% | 270,200 |
| Sep 22, 2025 | 60.82 | 63.89 | 60.54 | 63.49 | 63.49 | 4.86% | 204,550 |
| Sep 19, 2025 | 59.50 | 61.50 | 59.49 | 60.55 | 60.55 | 1.54% | 1,568,500 |
| Sep 18, 2025 | 59.58 | 60.45 | 59.41 | 59.63 | 59.63 | -0.10% | 240,500 |
| Sep 17, 2025 | 60.78 | 60.78 | 59.69 | 59.69 | 59.69 | -1.84% | 169,600 |
| Sep 16, 2025 | 60.63 | 60.99 | 59.92 | 60.81 | 60.81 | -0.34% | 164,400 |
| Sep 15, 2025 | 61.71 | 61.96 | 60.69 | 61.02 | 61.02 | -0.64% | 196,100 |
| Sep 12, 2025 | 62.31 | 63.00 | 60.98 | 61.41 | 61.41 | 1.50% | 594,200 |
| Sep 11, 2025 | 58.87 | 60.50 | 58.86 | 60.50 | 60.50 | 2.77% | 167,900 |
| Sep 10, 2025 | 59.20 | 59.58 | 58.63 | 58.87 | 58.87 | -0.47% | 175,100 |
| Sep 9, 2025 | 59.56 | 59.98 | 59.01 | 59.15 | 59.15 | -1.37% | 206,500 |
| Sep 8, 2025 | 59.97 | 60.14 | 59.62 | 59.97 | 59.97 | -0.03% | 183,600 |
| Sep 5, 2025 | 60.25 | 60.55 | 59.64 | 59.99 | 59.99 | -0.92% | 376,900 |
| Sep 4, 2025 | 60.30 | 60.60 | 59.90 | 60.55 | 60.55 | 0.08% | 396,800 |
| Sep 3, 2025 | 59.62 | 60.65 | 59.62 | 60.50 | 60.50 | 0.97% | 259,100 |
| Sep 2, 2025 | 59.50 | 60.01 | 59.20 | 59.92 | 59.92 | -0.96% | 181,300 |
| Sep 1, 2025 | 60.00 | 60.55 | 59.55 | 60.50 | 60.50 | -0.15% | 300,700 |
| Aug 29, 2025 | 59.53 | 61.35 | 59.53 | 60.59 | 60.59 | 1.78% | 773,100 |
| Aug 28, 2025 | 59.84 | 60.60 | 58.94 | 59.53 | 59.53 | -0.52% | 154,200 |
| Aug 27, 2025 | 57.95 | 60.60 | 57.95 | 59.84 | 59.84 | 3.26% | 526,600 |
| Aug 26, 2025 | 57.39 | 58.24 | 57.04 | 57.95 | 57.95 | 1.51% | 578,000 |
| Aug 25, 2025 | 57.89 | 57.89 | 56.64 | 57.09 | 57.09 | -0.87% | 224,300 |
| Aug 22, 2025 | 57.10 | 57.61 | 56.93 | 57.59 | 57.59 | 0.37% | 139,400 |
| Aug 21, 2025 | 57.90 | 58.09 | 57.03 | 57.38 | 57.38 | -1.32% | 426,100 |
| Aug 20, 2025 | 58.49 | 59.38 | 57.90 | 58.15 | 57.55 | -2.15% | 212,900 |
| Aug 19, 2025 | 57.90 | 59.59 | 57.76 | 59.43 | 58.82 | 4.23% | 195,300 |
| Aug 18, 2025 | 58.25 | 58.39 | 57.02 | 57.02 | 56.43 | -2.68% | 241,600 |
| Aug 15, 2025 | 58.21 | 58.59 | 57.70 | 58.59 | 57.99 | 0.14% | 173,012 |
| Aug 14, 2025 | 57.50 | 58.95 | 57.08 | 58.51 | 57.91 | 1.99% | 307,300 |
| Aug 13, 2025 | 55.30 | 57.43 | 55.30 | 57.37 | 56.78 | 3.15% | 203,600 |
| Aug 12, 2025 | 56.01 | 56.48 | 55.52 | 55.62 | 55.05 | -0.30% | 178,900 |
| Aug 11, 2025 | 56.29 | 56.83 | 55.78 | 55.79 | 55.21 | -0.68% | 141,300 |
| Aug 8, 2025 | 56.86 | 57.48 | 56.04 | 56.17 | 55.59 | -1.90% | 183,800 |
| Aug 7, 2025 | 57.00 | 57.89 | 56.83 | 57.26 | 56.67 | 0.67% | 153,200 |
| Aug 6, 2025 | 56.28 | 57.38 | 56.28 | 56.88 | 56.29 | 0.35% | 158,700 |
| Aug 5, 2025 | 57.60 | 57.61 | 56.51 | 56.68 | 56.10 | -1.12% | 148,400 |
| Aug 4, 2025 | 55.97 | 57.78 | 55.02 | 57.32 | 56.73 | 2.39% | 263,300 |
| Aug 1, 2025 | 55.32 | 56.93 | 54.70 | 55.98 | 55.40 | 2.66% | 408,600 |
| Jul 31, 2025 | 56.50 | 56.50 | 54.53 | 54.53 | 53.97 | -4.17% | 471,200 |
| Jul 30, 2025 | 56.00 | 57.14 | 55.76 | 56.90 | 56.31 | 0.64% | 414,800 |
| Jul 29, 2025 | 55.45 | 57.14 | 55.41 | 56.54 | 55.96 | 2.21% | 345,200 |
| Jul 28, 2025 | 56.00 | 56.49 | 55.32 | 55.32 | 54.75 | -2.02% | 206,900 |
| Jul 25, 2025 | 56.00 | 56.55 | 55.81 | 56.46 | 55.88 | 0.28% | 180,700 |
| Jul 24, 2025 | 55.33 | 56.71 | 55.07 | 56.30 | 55.72 | 1.75% | 314,800 |
| Jul 23, 2025 | 56.01 | 56.98 | 54.96 | 55.33 | 54.76 | 0.13% | 434,500 |
| Jul 22, 2025 | 54.20 | 55.50 | 54.20 | 55.26 | 54.69 | 2.50% | 296,800 |
| Jul 21, 2025 | 54.80 | 54.80 | 53.38 | 53.91 | 53.35 | 0.47% | 176,300 |