Jardine Matheson Limited (JMHLY)
OTC: JMHLY
· Real-Time Price · USD
57.85
-0.17 (-0.29%)
At close: Aug 22, 2025, 3:56 PM
JMHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 58.50 | 58.50 | 57.41 | 57.85 | 57.85 | -0.29% | 3,629 |
| Aug 21, 2025 | 57.03 | 58.50 | 57.01 | 58.02 | 57.49 | -0.82% | 9,800 |
| Aug 20, 2025 | 58.76 | 59.30 | 58.02 | 58.50 | 57.97 | -1.56% | 10,900 |
| Aug 19, 2025 | 58.40 | 59.90 | 58.40 | 59.43 | 58.89 | 4.17% | 8,328 |
| Aug 18, 2025 | 57.02 | 57.38 | 56.90 | 57.05 | 56.53 | -2.33% | 9,600 |
| Aug 15, 2025 | 58.00 | 58.50 | 58.00 | 58.41 | 57.88 | 0.52% | 7,603 |
| Aug 14, 2025 | 58.25 | 58.25 | 57.29 | 58.11 | 57.58 | 1.33% | 14,700 |
| Aug 13, 2025 | 55.30 | 57.35 | 55.30 | 57.35 | 56.83 | 3.71% | 7,240 |
| Aug 12, 2025 | 55.57 | 56.21 | 54.59 | 55.30 | 54.79 | -1.00% | 9,533 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.74 | 55.86 | 55.35 | -0.46% | 22,416 |
| Aug 8, 2025 | 56.21 | 56.98 | 56.10 | 56.12 | 55.61 | -1.94% | 10,725 |
| Aug 7, 2025 | 56.80 | 57.40 | 56.45 | 57.23 | 56.71 | 1.04% | 7,600 |
| Aug 6, 2025 | 57.38 | 57.38 | 56.60 | 56.64 | 56.12 | 0.07% | 7,727 |
| Aug 5, 2025 | 56.55 | 57.30 | 56.47 | 56.60 | 56.08 | -1.22% | 8,600 |
| Aug 4, 2025 | 57.00 | 57.60 | 56.45 | 57.30 | 56.78 | 3.65% | 13,546 |
| Aug 1, 2025 | 55.50 | 56.50 | 54.53 | 55.28 | 54.78 | 0.62% | 6,019 |
| Jul 31, 2025 | 55.40 | 55.50 | 54.85 | 54.94 | 54.44 | -3.02% | 6,241 |
| Jul 30, 2025 | 56.50 | 57.00 | 55.55 | 56.65 | 56.13 | 0.59% | 17,344 |
| Jul 29, 2025 | 56.00 | 56.49 | 56.00 | 56.32 | 55.81 | 0.12% | 12,000 |
| Jul 28, 2025 | 56.00 | 56.50 | 55.45 | 56.25 | 55.74 | -0.23% | 9,126 |