Jardine Matheson Limited (JMHLY)
OTC: JMHLY
· Real-Time Price · USD
58.41
0.30 (0.52%)
At close: Aug 15, 2025, 12:04 PM
JMHLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 58.25 | 58.25 | 57.29 | 58.11 | 58.11 | 1.33% | 14,658 |
| Aug 13, 2025 | 55.30 | 57.35 | 55.30 | 57.35 | 57.35 | 3.71% | 7,240 |
| Aug 12, 2025 | 55.57 | 56.21 | 54.59 | 55.30 | 55.30 | -1.00% | 9,533 |
| Aug 11, 2025 | 55.98 | 57.50 | 55.74 | 55.86 | 55.86 | -0.46% | 22,416 |
| Aug 8, 2025 | 56.21 | 56.98 | 56.10 | 56.12 | 56.12 | -1.94% | 10,725 |
| Aug 7, 2025 | 56.80 | 57.40 | 56.45 | 57.23 | 57.23 | 1.04% | 7,600 |
| Aug 6, 2025 | 57.38 | 57.38 | 56.60 | 56.64 | 56.64 | 0.07% | 7,727 |
| Aug 5, 2025 | 56.55 | 57.30 | 56.47 | 56.60 | 56.60 | -1.22% | 8,600 |
| Aug 4, 2025 | 57.00 | 57.60 | 56.45 | 57.30 | 57.30 | 3.65% | 13,546 |
| Aug 1, 2025 | 55.50 | 56.50 | 54.53 | 55.28 | 55.28 | 0.62% | 6,019 |
| Jul 31, 2025 | 55.40 | 55.50 | 54.85 | 54.94 | 54.94 | -3.02% | 6,241 |
| Jul 30, 2025 | 56.50 | 57.00 | 55.55 | 56.65 | 56.65 | 0.59% | 17,344 |
| Jul 29, 2025 | 56.00 | 56.49 | 56.00 | 56.32 | 56.32 | 0.12% | 12,000 |
| Jul 28, 2025 | 56.00 | 56.50 | 55.45 | 56.25 | 56.25 | -0.23% | 9,126 |
| Jul 25, 2025 | 54.28 | 56.42 | 54.28 | 56.38 | 56.38 | 0.86% | 6,500 |
| Jul 24, 2025 | 56.00 | 56.20 | 54.80 | 55.90 | 55.90 | 0.72% | 20,240 |
| Jul 23, 2025 | 55.40 | 55.50 | 55.30 | 55.50 | 55.50 | 0.40% | 5,900 |
| Jul 22, 2025 | 54.00 | 56.31 | 54.00 | 55.28 | 55.28 | 2.92% | 6,500 |
| Jul 21, 2025 | 52.95 | 53.90 | 52.95 | 53.71 | 53.71 | 0.26% | 7,029 |
| Jul 18, 2025 | 53.30 | 53.57 | 52.68 | 53.57 | 53.57 | 0.15% | 5,700 |