Jardine Matheson Holdings Limited (SGX:J36)
Singapore
· Delayed Price · Currency is SGD · Price in USD 68.41
+1.22 (1.82%)
At close: Dec 5, 2025
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.49 | 68.48 | 67.04 | 68.41 | 68.41 | 1.82% | 219,700 |
| Dec 4, 2025 | 67.96 | 68.00 | 66.58 | 67.19 | 67.19 | -1.02% | 193,700 |
| Dec 3, 2025 | 66.90 | 67.88 | 66.30 | 67.88 | 67.88 | 2.15% | 217,900 |
| Dec 2, 2025 | 65.92 | 66.64 | 65.89 | 66.45 | 66.45 | -1.04% | 222,200 |
| Dec 1, 2025 | 66.30 | 67.41 | 65.68 | 67.15 | 67.15 | 2.36% | 339,100 |
| Nov 28, 2025 | 66.52 | 67.00 | 65.52 | 65.60 | 65.60 | -0.94% | 254,600 |
| Nov 27, 2025 | 65.87 | 66.78 | 65.78 | 66.22 | 66.22 | 0.53% | 139,000 |
| Nov 26, 2025 | 65.20 | 65.93 | 65.20 | 65.87 | 65.87 | 0.63% | 122,200 |
| Nov 25, 2025 | 66.39 | 66.78 | 64.84 | 65.46 | 65.46 | -3.11% | 376,800 |
| Nov 24, 2025 | 62.50 | 67.56 | 62.50 | 67.56 | 67.56 | 8.70% | 1,126,448 |
| Nov 21, 2025 | 63.00 | 63.02 | 62.15 | 62.15 | 62.15 | -1.74% | 271,500 |
| Nov 20, 2025 | 63.37 | 63.94 | 62.55 | 63.25 | 63.25 | -0.61% | 199,600 |
| Nov 19, 2025 | 62.86 | 63.84 | 62.29 | 63.64 | 63.64 | 0.98% | 242,400 |
| Nov 18, 2025 | 64.90 | 64.97 | 62.80 | 63.02 | 63.02 | -3.34% | 240,400 |
| Nov 17, 2025 | 66.26 | 66.69 | 64.56 | 65.20 | 65.20 | -3.49% | 359,800 |
| Nov 14, 2025 | 66.06 | 67.90 | 66.06 | 67.56 | 67.56 | -0.72% | 367,700 |
| Nov 13, 2025 | 66.67 | 69.20 | 66.63 | 68.05 | 68.05 | 3.06% | 536,400 |
| Nov 12, 2025 | 63.75 | 66.03 | 63.42 | 66.03 | 66.03 | 4.07% | 307,200 |
| Nov 11, 2025 | 62.00 | 63.45 | 62.00 | 63.45 | 63.45 | 1.68% | 226,700 |
| Nov 10, 2025 | 62.17 | 62.40 | 61.12 | 62.40 | 62.40 | 0.05% | 249,000 |
| Nov 7, 2025 | 63.00 | 63.02 | 61.61 | 62.37 | 62.37 | -0.94% | 269,800 |
| Nov 6, 2025 | 62.57 | 63.33 | 62.23 | 62.96 | 62.96 | 0.85% | 485,400 |
| Nov 5, 2025 | 61.76 | 62.43 | 61.08 | 62.43 | 62.43 | 0.53% | 605,500 |
| Nov 4, 2025 | 60.40 | 62.10 | 60.22 | 62.10 | 62.10 | 2.22% | 705,655 |
| Nov 3, 2025 | 58.82 | 60.88 | 58.82 | 60.75 | 60.75 | 3.40% | 371,600 |
| Oct 31, 2025 | 58.84 | 59.95 | 58.62 | 58.75 | 58.75 | -1.26% | 497,100 |
| Oct 30, 2025 | 59.99 | 60.30 | 58.80 | 59.50 | 59.50 | -0.90% | 342,800 |
| Oct 29, 2025 | 60.65 | 61.00 | 60.00 | 60.04 | 60.04 | -0.68% | 236,500 |
| Oct 28, 2025 | 59.82 | 60.70 | 59.82 | 60.45 | 60.45 | 0.58% | 460,100 |
| Oct 27, 2025 | 61.33 | 61.33 | 59.50 | 60.10 | 60.10 | -2.64% | 622,400 |
| Oct 24, 2025 | 65.00 | 65.00 | 61.39 | 61.73 | 61.73 | -1.31% | 290,700 |
| Oct 23, 2025 | 63.70 | 64.74 | 62.31 | 62.55 | 62.55 | -0.37% | 207,900 |
| Oct 22, 2025 | 64.12 | 64.95 | 62.70 | 62.78 | 62.78 | -4.73% | 699,604 |
| Oct 21, 2025 | 65.45 | 71.20 | 64.18 | 65.90 | 65.90 | 7.80% | 1,015,300 |
| Oct 17, 2025 | 60.39 | 61.30 | 60.22 | 61.13 | 61.13 | 0.79% | 308,400 |
| Oct 16, 2025 | 60.30 | 60.68 | 59.80 | 60.65 | 60.65 | 0.08% | 262,400 |
| Oct 15, 2025 | 60.47 | 61.34 | 59.95 | 60.60 | 60.60 | 0.26% | 321,400 |
| Oct 14, 2025 | 61.00 | 61.90 | 60.23 | 60.44 | 60.44 | -0.76% | 208,200 |
| Oct 13, 2025 | 61.53 | 61.82 | 60.65 | 60.90 | 60.90 | -2.86% | 153,500 |
| Oct 10, 2025 | 62.00 | 63.00 | 61.99 | 62.69 | 62.69 | -0.10% | 205,600 |
| Oct 9, 2025 | 63.00 | 63.58 | 62.51 | 62.75 | 62.75 | -0.87% | 252,600 |
| Oct 8, 2025 | 64.02 | 64.29 | 63.11 | 63.30 | 63.30 | -1.94% | 350,000 |
| Oct 7, 2025 | 64.43 | 64.83 | 64.05 | 64.55 | 64.55 | -0.08% | 171,900 |
| Oct 6, 2025 | 64.64 | 65.00 | 64.28 | 64.60 | 64.60 | -0.11% | 92,200 |
| Oct 3, 2025 | 64.63 | 64.67 | 63.96 | 64.67 | 64.67 | 0.26% | 487,700 |
| Oct 2, 2025 | 63.44 | 64.80 | 63.38 | 64.50 | 64.50 | 1.29% | 249,100 |
| Oct 1, 2025 | 62.95 | 64.29 | 62.70 | 63.68 | 63.68 | 1.08% | 249,200 |
| Sep 30, 2025 | 62.80 | 63.06 | 62.21 | 63.00 | 63.00 | 1.81% | 604,600 |
| Sep 29, 2025 | 61.72 | 62.35 | 61.56 | 61.88 | 61.88 | -0.19% | 179,500 |
| Sep 26, 2025 | 61.52 | 62.50 | 61.52 | 62.00 | 62.00 | 0.08% | 237,500 |