Jardine Matheson Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	62.500	62.500	62.500	62.500	59.687	0
2023-03-24	62.500	62.500	62.500	62.500	59.687	0
2023-03-23	62.500	62.500	62.500	62.500	59.687	0
2023-03-22	62.500	62.500	62.500	62.500	59.687	0
2023-03-21	62.500	62.500	62.500	62.500	59.687	0
2023-03-20	62.500	62.500	62.500	62.500	59.687	0
2023-03-17	62.500	62.500	62.500	62.500	59.687	0
2023-03-16	62.500	62.500	62.500	62.500	59.687	0
2023-03-15	62.500	62.500	62.500	62.500	58.159	0
2023-03-14	62.500	62.500	62.500	62.500	58.159	0
2023-03-13	62.500	62.500	62.500	62.500	58.159	0
2023-03-10	62.500	62.500	62.500	62.500	58.159	0
2023-03-09	62.500	62.500	62.500	62.500	58.159	0
2023-03-08	50.000	62.500	50.000	62.500	58.159	4,000
2023-03-07	62.500	62.500	62.500	62.500	58.159	0
2023-03-06	50.820	62.500	50.820	62.500	58.159	1,200
2023-03-03	62.500	62.500	62.500	62.500	58.159	0
2023-03-02	62.500	62.500	62.500	62.500	58.159	0
2023-03-01	62.500	62.500	62.500	62.500	58.159	0
2023-02-28	62.500	62.500	62.500	62.500	58.159	0
2023-02-27	62.500	62.500	62.500	62.500	58.159	0
2023-02-24	62.500	62.500	62.500	62.500	58.159	0
2023-02-23	62.500	62.500	62.500	62.500	58.159	0
2023-02-22	62.500	62.500	62.500	62.500	58.159	0
2023-02-21	50.540	62.500	50.540	62.500	58.159	200
2023-02-20	62.500	62.500	62.500	62.500	58.159	0
2023-02-17	51.520	62.500	51.520	62.500	58.159	400
2023-02-16	51.850	62.500	51.850	62.500	58.159	800
2023-02-15	51.340	62.500	51.340	62.500	58.159	400
2023-02-14	51.450	62.500	51.450	62.500	58.159	400
2023-02-13	62.500	62.500	62.500	62.500	58.159	0
2023-02-10	62.500	62.500	62.500	62.500	58.159	0
2023-02-09	62.500	62.500	62.500	62.500	58.159	0
2023-02-08	62.500	62.500	62.500	62.500	58.159	0
2023-02-07	53.240	62.500	53.240	62.500	58.159	800
2023-02-06	53.910	62.500	53.910	62.500	58.159	1,000
2023-02-03	62.500	62.500	62.500	62.500	58.159	0
2023-02-02	62.500	62.500	62.500	62.500	58.159	0
2023-02-01	62.500	62.500	62.500	62.500	58.159	0
2023-01-31	53.020	62.500	53.020	62.500	58.159	4,256
2023-01-30	53.860	62.500	53.860	62.500	58.159	800
2023-01-27	62.500	62.500	62.500	62.500	58.159	0
2023-01-26	53.770	62.500	53.770	62.500	58.159	400
2023-01-25	62.500	62.500	62.500	62.500	58.159	0
2023-01-24	62.500	62.500	62.500	62.500	58.159	0
2023-01-23	62.500	62.500	62.500	62.500	58.159	0
2023-01-20	62.500	62.500	62.500	62.500	58.159	0
2023-01-19	62.500	62.500	62.500	62.500	58.159	0
2023-01-18	51.450	62.500	51.450	62.500	58.159	800
2023-01-17	50.730	62.500	50.730	62.500	58.159	800
2023-01-16	62.500	62.500	62.500	62.500	58.159	0
2023-01-13	50.190	62.500	50.190	62.500	58.159	400
2023-01-12	62.500	62.500	62.500	62.500	58.159	0
2023-01-11	62.500	62.500	62.500	62.500	58.159	0
2023-01-10	51.000	62.500	50.960	62.500	58.159	30,000
2023-01-09	62.500	62.500	62.500	62.500	58.159	0
2023-01-06	62.500	62.500	62.500	62.500	58.159	0
2023-01-05	62.500	62.500	62.500	62.500	58.159	0
2023-01-04	62.500	62.500	62.500	62.500	58.159	0
2023-01-03	62.500	62.500	62.500	62.500	58.159	0

← NewerPage 16 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.6000 USD
2024-03-21	1.6500 USD
2023-08-17	0.6000 USD
2023-03-16	1.6000 USD
2022-08-18	0.5500 USD
2022-03-17	1.5600 USD
2021-08-19	0.4400 USD
2021-03-25	1.2800 USD
2020-08-20	0.4400 USD
2020-03-19	0.0128 USD
2019-08-22	0.4400 USD
2019-03-14	1.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.