Jardine Matheson Holdings Limited J36
SGX · Singapur · Üretici İmalatı
$54,88+1,56 (+%2,93)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |
| 2026-05-26 | $68,00 | -%4,24 | $71,02 | $71,30 | $67,38 | 632,80K |