Jardine Matheson ADR (OP: JMHLY )

37.69 UNCHANGED
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 59.83 59.83 59.51 59.71 10,359 -1.58(-2.58%)
Jul 29, 2021 60.00 61.29 60.00 61.29 7,940 +1.11(+1.84%)
Jul 28, 2021 61.00 61.00 60.01 60.18 12,890 -1.71(-2.76%)
Jul 27, 2021 61.89 61.89 61.57 61.89 8,913 -0.46(-0.74%)
Jul 26, 2021 62.18 62.51 62.02 62.35 7,194 -0.25(-0.41%)
Jul 23, 2021 62.71 62.71 62.15 62.60 6,501 +0.23(+0.38%)
Jul 22, 2021 61.10 62.37 61.10 62.37 8,219 +0.49(+0.79%)
Jul 21, 2021 61.53 61.88 61.38 61.88 7,314 -0.36(-0.58%)
Jul 20, 2021 61.42 62.24 61.42 62.24 12,236 +0.82(+1.34%)
Jul 19, 2021 62.90 63.06 61.42 61.42 14,188 -1.96(-3.09%)
Jul 16, 2021 63.70 63.70 63.38 63.38 8,204 -0.06(-0.09%)
Jul 15, 2021 63.99 63.99 63.27 63.44 6,179 -0.01(-0.01%)
Jul 14, 2021 63.60 63.60 63.45 63.45 2,810 -0.27(-0.42%)
Jul 13, 2021 63.41 63.71 63.41 63.71 7,201 -0.33(-0.52%)
Jul 12, 2021 63.71 64.09 63.71 64.04 7,265 -0.07(-0.11%)
Jul 09, 2021 63.98 64.38 63.77 64.11 6,494 -0.97(-1.49%)
Jul 08, 2021 64.75 65.10 64.58 65.08 9,062 +0.38(+0.59%)
Jul 07, 2021 64.75 64.80 64.45 64.70 28,008 +1.19(+1.88%)
Jul 06, 2021 63.20 63.62 62.75 63.51 7,708 -0.05(-0.08%)
Jul 02, 2021 63.30 63.56 63.14 63.56 4,479 -0.02(-0.03%)
Jul 01, 2021 63.51 63.58 63.49 63.58 16,117 -0.54(-0.84%)
Jun 30, 2021 63.53 64.12 63.53 64.12 5,421 +0.85(+1.34%)
Jun 29, 2021 63.09 63.42 63.09 63.27 5,816 -0.18(-0.28%)
Jun 28, 2021 63.27 65.17 63.15 63.45 9,361 -0.74(-1.15%)
Jun 25, 2021 63.80 64.19 63.80 64.19 3,983 -0.03(-0.05%)
Jun 24, 2021 64.47 64.47 63.82 64.22 7,319 +0.42(+0.66%)
Jun 23, 2021 65.59 65.59 63.77 63.80 9,509 +0.60(+0.95%)
Jun 22, 2021 62.94 63.47 62.94 63.20 15,601 -0.20(-0.32%)
Jun 21, 2021 63.03 63.58 63.03 63.41 8,372 -0.45(-0.71%)
Jun 18, 2021 64.00 64.00 63.66 63.86 17,557 +0.64(+1.01%)
Jun 17, 2021 62.11 63.22 62.11 63.22 14,558 +0.74(+1.19%)
Jun 16, 2021 62.56 62.77 62.22 62.48 9,716 -0.12(-0.18%)
Jun 15, 2021 62.43 62.59 62.42 62.59 7,308 -0.44(-0.70%)
Jun 14, 2021 62.82 63.06 62.75 63.03 6,034 +0.37(+0.58%)
Jun 11, 2021 62.53 62.82 62.52 62.66 10,219 -0.23(-0.37%)
Jun 10, 2021 62.81 62.90 62.60 62.90 7,874 -0.22(-0.35%)
Jun 09, 2021 62.20 63.35 62.20 63.12 9,074 -0.38(-0.60%)
Jun 08, 2021 63.50 63.73 63.21 63.50 30,731 -0.33(-0.52%)
Jun 07, 2021 65.69 65.69 63.50 63.83 4,239 +0.30(+0.48%)
Jun 04, 2021 64.20 64.20 62.96 63.52 13,032 -0.48(-0.74%)
Jun 03, 2021 63.92 64.08 63.65 64.00 8,310 -0.23(-0.37%)
Jun 02, 2021 64.09 64.39 63.95 64.23 8,723 +0.16(+0.24%)
Jun 01, 2021 64.28 64.30 63.96 64.08 6,672 -1.25(-1.91%)
May 28, 2021 64.91 65.37 64.91 65.33 3,906 +0.21(+0.32%)
May 27, 2021 64.90 65.43 64.50 65.12 10,583 +1.17(+1.83%)
May 26, 2021 63.96 64.19 63.95 63.95 9,947 -0.01(-0.02%)
May 25, 2021 65.00 65.00 63.63 63.96 6,855 -0.31(-0.48%)
May 24, 2021 64.08 64.32 63.76 64.27 13,066 -0.13(-0.20%)
May 21, 2021 64.71 64.98 64.39 64.40 7,880 -0.96(-1.47%)
May 20, 2021 64.46 65.42 64.46 65.36 16,053 +0.00(+0.01%)
May 19, 2021 64.76 65.52 64.64 65.36 30,094 +0.30(+0.45%)
May 18, 2021 65.23 65.49 65.06 65.06 7,179 +0.32(+0.49%)
May 17, 2021 66.55 66.55 63.28 64.74 14,351 -0.40(-0.61%)
May 14, 2021 65.05 65.30 65.05 65.14 7,843 -0.83(-1.27%)
May 13, 2021 64.45 68.10 64.45 65.97 23,312 -0.07(-0.11%)
May 12, 2021 67.08 67.10 65.88 66.04 8,532 -0.47(-0.71%)
May 11, 2021 66.00 66.51 65.79 66.51 32,425 +0.03(+0.05%)
May 10, 2021 66.91 66.91 66.48 66.48 4,715 -0.41(-0.61%)
May 07, 2021 66.60 66.89 66.60 66.89 4,728 +0.79(+1.20%)
May 06, 2021 64.39 67.28 64.39 66.10 9,232 -0.26(-0.38%)
May 05, 2021 67.30 67.45 65.76 66.36 12,505 +0.06(+0.10%)
May 04, 2021 66.00 66.29 65.98 66.29 5,116 -0.96(-1.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.