Jardine Matheson Holdings Limited J36
SGX · Singapore · Producer Manufacturing
$54.88+1.56 (+2.93%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.88 | +2.93% | $53.35 | $55.18 | $52.85 | 608.80K |
| 2026-09-30 | $53.32 | -2.34% | $54.31 | $55.10 | $52.90 | 980.50K |
| 2026-09-29 | $54.60 | -3.29% | $56.75 | $56.75 | $54.40 | 753.10K |
| 2026-09-28 | $56.46 | +1.07% | $55.91 | $56.62 | $55.51 | 548.00K |
| 2026-09-25 | $55.86 | -1.39% | $56.39 | $56.66 | $55.55 | 511.30K |
| 2026-09-24 | $56.65 | -0.96% | $57.04 | $57.18 | $56.55 | 476.90K |
| 2026-09-23 | $57.20 | -0.17% | $57.00 | $57.76 | $57.00 | 380.00K |
| 2026-09-22 | $57.30 | -0.05% | $56.94 | $57.71 | $56.81 | 573.70K |
| 2026-09-21 | $57.33 | -0.36% | $57.08 | $57.50 | $56.81 | 287.70K |
| 2026-09-18 | $57.54 | +0.24% | $56.74 | $57.57 | $56.59 | 950.56K |
| 2026-09-17 | $57.40 | +0.40% | $57.20 | $57.57 | $56.66 | 637.00K |
| 2026-09-16 | $57.17 | +0.44% | $57.50 | $57.67 | $56.97 | 640.26K |
| 2026-09-15 | $56.92 | -2.38% | $57.82 | $57.98 | $56.56 | 481.60K |
| 2026-09-14 | $58.31 | -0.21% | $57.56 | $58.59 | $57.56 | 261.10K |
| 2026-09-11 | $58.43 | +0.60% | $57.98 | $58.55 | $57.32 | 372.20K |
| 2026-09-10 | $58.08 | +0.78% | $57.80 | $58.21 | $57.21 | 322.20K |
| 2026-09-09 | $57.63 | -1.84% | $59.21 | $59.21 | $56.91 | 647.70K |
| 2026-09-08 | $58.71 | -0.93% | $59.00 | $59.15 | $58.30 | 196.70K |
| 2026-09-07 | $59.26 | +1.44% | $58.56 | $59.68 | $57.96 | 338.60K |
| 2026-09-04 | $58.42 | -0.19% | $58.50 | $58.64 | $56.98 | 443.50K |
| 2026-09-03 | $58.53 | -1.10% | $59.51 | $59.79 | $58.40 | 306.70K |
| 2026-09-02 | $59.18 | +0.87% | $58.78 | $59.90 | $58.43 | 355.70K |
| 2026-09-01 | $58.67 | -0.41% | $58.87 | $59.84 | $58.44 | 318.20K |
| 2026-08-31 | $58.91 | +0.34% | $58.20 | $58.91 | $58.20 | 700.70K |
| 2026-08-28 | $58.71 | -0.66% | $58.83 | $58.85 | $58.02 | 425.50K |
| 2026-08-27 | $59.10 | -0.81% | $58.80 | $59.16 | $58.50 | 593.30K |
| 2026-08-26 | $59.58 | -2.01% | $60.16 | $60.20 | $58.44 | 648.10K |
| 2026-08-25 | $60.80 | -0.33% | $60.76 | $61.17 | $60.25 | 292.00K |
| 2026-08-24 | $61.00 | -1.12% | $61.40 | $61.83 | $60.96 | 195.00K |
| 2026-08-21 | $61.69 | +0.23% | $61.70 | $62.15 | $61.28 | 283.30K |
| 2026-08-20 | $61.55 | -0.28% | $61.58 | $61.85 | $61.10 | 246.30K |
| 2026-08-19 | $61.72 | 0.00% | $61.40 | $61.94 | $61.40 | 169.50K |
| 2026-08-18 | $61.72 | -0.74% | $61.61 | $61.98 | $61.21 | 190.10K |
| 2026-08-17 | $62.18 | -0.26% | $62.60 | $62.60 | $61.55 | 228.20K |
| 2026-08-14 | $62.34 | +0.66% | $61.93 | $62.40 | $60.62 | 605.26K |
| 2026-08-13 | $61.93 | -2.16% | $62.98 | $63.00 | $61.72 | 462.60K |
| 2026-08-12 | $63.30 | +0.13% | $62.93 | $63.50 | $61.78 | 629.30K |
| 2026-08-11 | $63.22 | -0.75% | $63.30 | $63.58 | $62.66 | 522.10K |
| 2026-08-07 | $63.70 | +0.46% | $63.70 | $64.19 | $62.55 | 332.90K |
| 2026-08-06 | $63.41 | -0.05% | $63.16 | $63.61 | $62.34 | 285.80K |
| 2026-08-05 | $63.44 | -2.37% | $63.55 | $64.00 | $62.34 | 535.20K |
| 2026-08-04 | $64.98 | -0.31% | $65.48 | $66.37 | $64.84 | 426.30K |
| 2026-08-03 | $65.18 | -1.85% | $66.12 | $66.42 | $64.50 | 316.10K |
| 2026-07-31 | $66.41 | -1.75% | $68.23 | $70.00 | $65.96 | 485.00K |
| 2026-07-30 | $67.59 | -0.59% | $67.98 | $68.22 | $67.10 | 211.00K |
| 2026-07-29 | $67.99 | +6.05% | $64.60 | $67.99 | $64.50 | 415.30K |
| 2026-07-28 | $64.11 | +0.06% | $64.37 | $64.70 | $63.50 | 203.00K |
| 2026-07-27 | $64.07 | +0.71% | $63.00 | $64.35 | $63.00 | 255.40K |
| 2026-07-24 | $63.62 | -1.01% | $64.57 | $65.23 | $63.20 | 337.60K |
| 2026-07-23 | $64.27 | -1.59% | $65.15 | $65.15 | $64.02 | 432.80K |
| 2026-07-22 | $65.31 | -0.23% | $65.16 | $65.60 | $64.12 | 365.80K |
| 2026-07-21 | $65.46 | +4.35% | $64.21 | $65.46 | $63.11 | 400.50K |
| 2026-07-20 | $62.73 | -0.79% | $63.39 | $63.97 | $62.45 | 316.40K |
| 2026-07-17 | $63.23 | +1.57% | $62.39 | $63.30 | $62.04 | 324.90K |
| 2026-07-16 | $62.25 | +1.07% | $61.18 | $62.25 | $61.18 | 255.10K |
| 2026-07-15 | $61.59 | +0.85% | $61.35 | $61.59 | $60.23 | 354.50K |
| 2026-07-14 | $61.07 | -1.58% | $61.81 | $61.87 | $61.00 | 230.20K |
| 2026-07-13 | $62.05 | +0.08% | $62.02 | $62.14 | $61.50 | 144.50K |
| 2026-07-10 | $62.00 | +1.04% | $60.80 | $62.29 | $60.53 | 201.20K |
| 2026-07-09 | $61.36 | +0.66% | $61.24 | $61.59 | $60.08 | 525.70K |
| 2026-07-08 | $60.96 | -4.14% | $63.50 | $63.50 | $60.73 | 692.00K |
| 2026-07-07 | $63.59 | +1.23% | $63.00 | $63.59 | $62.81 | 306.10K |
| 2026-07-06 | $62.82 | +0.18% | $63.00 | $63.01 | $62.53 | 138.10K |
| 2026-07-03 | $62.71 | +2.28% | $61.61 | $62.71 | $61.61 | 303.80K |
| 2026-07-02 | $61.31 | +0.02% | $61.04 | $61.81 | $60.91 | 259.50K |
| 2026-07-01 | $61.30 | -0.33% | $61.80 | $61.94 | $60.70 | 347.80K |
| 2026-06-30 | $61.50 | -1.73% | $63.00 | $63.00 | $61.01 | 465.90K |
| 2026-06-29 | $62.58 | -0.29% | $63.44 | $63.44 | $62.55 | 240.90K |
| 2026-06-26 | $62.76 | -1.03% | $63.11 | $63.58 | $62.61 | 256.70K |
| 2026-06-25 | $63.41 | +1.77% | $62.60 | $63.58 | $62.35 | 430.20K |
| 2026-06-24 | $62.31 | +0.26% | $62.20 | $62.81 | $61.64 | 438.80K |
| 2026-06-23 | $62.15 | -0.08% | $62.88 | $62.88 | $61.77 | 456.04K |
| 2026-06-22 | $62.20 | -3.95% | $64.98 | $65.16 | $61.96 | 591.56K |
| 2026-06-19 | $64.76 | +2.32% | $63.98 | $65.21 | $63.72 | 514.90K |
| 2026-06-18 | $63.29 | +1.04% | $63.39 | $63.48 | $59.38 | 445.60K |
| 2026-06-17 | $62.64 | -1.43% | $64.12 | $64.50 | $62.23 | 364.90K |
| 2026-06-16 | $63.55 | -3.71% | $67.50 | $67.85 | $62.77 | 562.50K |
| 2026-06-15 | $66.00 | +4.35% | $65.60 | $67.74 | $65.60 | 512.90K |
| 2026-06-12 | $63.25 | +2.35% | $62.56 | $63.30 | $61.80 | 423.90K |
| 2026-06-11 | $61.80 | +1.31% | $60.90 | $62.34 | $60.02 | 372.60K |
| 2026-06-10 | $61.00 | -0.21% | $62.55 | $62.55 | $60.72 | 407.20K |
| 2026-06-09 | $61.13 | +0.63% | $61.40 | $61.96 | $60.53 | 379.80K |
| 2026-06-08 | $60.75 | -3.14% | $62.70 | $62.70 | $60.20 | 303.10K |
| 2026-06-05 | $62.72 | -0.63% | $63.10 | $63.60 | $62.12 | 210.60K |
| 2026-06-04 | $63.12 | -2.47% | $64.70 | $64.80 | $63.12 | 320.70K |
| 2026-06-03 | $64.72 | +0.78% | $64.00 | $65.68 | $63.70 | 680.90K |
| 2026-06-02 | $64.22 | -3.25% | $66.16 | $66.16 | $63.37 | 551.00K |
| 2026-05-29 | $66.38 | +3.40% | $66.68 | $66.95 | $64.60 | 1.15M |
| 2026-05-28 | $64.20 | -5.59% | $68.00 | $68.88 | $63.55 | 1.03M |
| 2026-05-27 | $68.00 | 0.00% | $68.00 | $68.00 | $68.00 | 0 |