Jardine Matheson Limited (JMHLY)
OTC: JMHLY
· Real-Time Price · USD
64.42
0.51 (0.80%)
At close: Oct 03, 2025, 3:58 PM
64.39
-0.05%
After-hours: Oct 03, 2025, 03:58 PM EDT
JMHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 64.29 | 64.52 | 64.29 | 64.39 | 64.39 | 0.75% | 9,496 |
| Oct 2, 2025 | 63.87 | 64.28 | 63.28 | 63.91 | 63.91 | 0.96% | 5,500 |
| Oct 1, 2025 | 63.19 | 63.38 | 63.12 | 63.30 | 63.30 | 1.20% | 9,500 |
| Sep 30, 2025 | 62.88 | 62.88 | 62.00 | 62.55 | 62.55 | 1.15% | 8,703 |
| Sep 29, 2025 | 61.71 | 62.42 | 61.64 | 61.84 | 61.84 | 0.39% | 5,700 |
| Sep 26, 2025 | 61.01 | 62.10 | 59.89 | 61.60 | 61.60 | -0.47% | 6,012 |
| Sep 25, 2025 | 62.10 | 62.10 | 61.73 | 61.89 | 61.89 | -0.98% | 8,148 |
| Sep 24, 2025 | 62.76 | 62.76 | 62.47 | 62.50 | 62.50 | -0.79% | 5,200 |
| Sep 23, 2025 | 62.90 | 63.19 | 62.66 | 63.00 | 63.00 | -0.54% | 12,700 |
| Sep 22, 2025 | 62.62 | 63.85 | 62.62 | 63.34 | 63.34 | 4.64% | 23,712 |
| Sep 19, 2025 | 58.30 | 60.53 | 58.30 | 60.53 | 60.53 | 1.39% | 16,943 |
| Sep 18, 2025 | 60.11 | 60.11 | 59.54 | 59.70 | 59.70 | -0.08% | 5,600 |
| Sep 17, 2025 | 60.70 | 60.70 | 59.41 | 59.75 | 59.75 | -1.34% | 5,600 |
| Sep 16, 2025 | 60.40 | 60.61 | 60.40 | 60.56 | 60.56 | 0.26% | 8,713 |
| Sep 15, 2025 | 60.23 | 60.77 | 60.22 | 60.40 | 60.40 | -1.27% | 15,300 |
| Sep 12, 2025 | 61.35 | 61.35 | 61.18 | 61.18 | 61.18 | 1.14% | 12,200 |
| Sep 11, 2025 | 60.00 | 60.58 | 60.00 | 60.49 | 60.49 | 2.35% | 12,900 |
| Sep 10, 2025 | 56.36 | 60.94 | 56.36 | 59.10 | 59.10 | -0.34% | 9,900 |
| Sep 9, 2025 | 59.31 | 59.50 | 59.29 | 59.30 | 59.30 | -0.39% | 4,100 |
| Sep 8, 2025 | 60.00 | 60.00 | 59.50 | 59.53 | 59.53 | -0.95% | 8,214 |
Page 1 of 136