Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	41.02	42.20	41.02	41.66	10,666	-0.44(-1.05%)
Jun 29, 2020	40.64	42.10	40.64	42.10	28,604	+0.31(+0.74%)
Jun 26, 2020	41.71	42.07	41.67	41.79	6,900	-0.21(-0.50%)
Jun 25, 2020	41.19	42.00	41.19	42.00	8,224	+0.75(+1.82%)
Jun 24, 2020	41.48	41.89	41.20	41.25	5,727	+0.00(+0.00%)
Jun 23, 2020	42.98	42.98	41.25	41.25	423,025	-1.64(-3.82%)
Jun 22, 2020	44.46	44.46	42.78	42.89	97,381	+0.01(+0.02%)
Jun 19, 2020	43.32	43.75	42.88	42.88	17,600	-1.62(-3.64%)
Jun 18, 2020	43.80	45.26	43.80	44.50	16,717	+1.53(+3.56%)
Jun 17, 2020	43.74	43.74	42.71	42.97	16,425	+0.52(+1.22%)
Jun 16, 2020	43.20	43.20	42.32	42.45	13,001	-1.09(-2.50%)
Jun 15, 2020	42.52	43.82	42.52	43.54	25,932	-0.32(-0.73%)
Jun 12, 2020	43.98	43.98	43.39	43.86	10,900	+0.91(+2.13%)
Jun 11, 2020	43.44	43.60	42.58	42.95	14,112	-3.10(-6.74%)
Jun 10, 2020	47.43	47.43	44.26	46.05	9,984	-0.19(-0.41%)
Jun 09, 2020	46.00	46.24	45.60	46.24	18,685	+0.32(+0.69%)
Jun 08, 2020	47.15	47.15	45.24	45.92	17,710	+0.73(+1.62%)
Jun 05, 2020	45.24	45.24	44.69	45.19	15,500	+2.29(+5.34%)
Jun 04, 2020	43.32	43.32	42.40	42.90	15,564	+0.34(+0.81%)
Jun 03, 2020	41.90	42.93	41.90	42.55	23,508	-0.30(-0.69%)
Jun 02, 2020	42.37	43.00	42.04	42.85	32,713	+1.30(+3.13%)
Jun 01, 2020	41.00	41.69	41.00	41.55	23,283	+1.53(+3.82%)
May 29, 2020	39.33	40.25	39.33	40.02	13,800	+0.15(+0.38%)
May 28, 2020	39.76	40.09	39.63	39.87	19,220	+0.15(+0.37%)
May 27, 2020	40.51	41.00	39.40	39.72	32,329	-1.08(-2.65%)
May 26, 2020	40.42	41.53	40.42	40.80	27,946	+0.06(+0.15%)
May 22, 2020	42.00	42.35	40.69	40.74	45,100	-1.71(-4.03%)
May 21, 2020	43.26	43.26	42.30	42.45	24,465	-0.55(-1.28%)
May 20, 2020	43.43	43.43	42.81	43.00	25,755	-1.02(-2.31%)
May 19, 2020	44.58	44.58	43.48	44.02	26,055	-0.56(-1.27%)
May 18, 2020	43.77	44.65	43.77	44.58	21,462	+0.88(+2.01%)
May 15, 2020	43.75	44.39	43.46	43.70	17,500	+0.10(+0.23%)
May 14, 2020	45.36	45.36	43.15	43.60	13,601	-0.37(-0.84%)
May 13, 2020	43.95	44.50	43.95	43.97	9,084	+0.14(+0.32%)
May 12, 2020	43.57	44.49	43.57	43.83	15,563	-0.02(-0.05%)
May 11, 2020	43.35	44.67	43.35	43.85	7,958	-1.43(-3.16%)
May 08, 2020	44.00	45.65	44.00	45.28	15,200	+0.88(+1.98%)
May 07, 2020	44.70	44.70	43.11	44.40	33,167	-0.14(-0.31%)
May 06, 2020	45.74	45.74	44.23	44.54	21,963	+0.74(+1.69%)
May 05, 2020	44.16	44.30	43.62	43.80	113,636	-0.05(-0.10%)
May 04, 2020	44.21	44.21	42.43	43.84	21,858	+1.16(+2.71%)
May 01, 2020	44.24	44.24	42.54	42.69	58,800	-1.46(-3.31%)
Apr 30, 2020	44.09	44.15	43.60	44.15	29,928	+0.08(+0.18%)
Apr 29, 2020	43.01	44.21	43.01	44.07	19,878	+0.32(+0.73%)
Apr 28, 2020	45.05	45.06	43.75	43.75	22,333	-1.49(-3.30%)
Apr 27, 2020	46.50	46.50	45.00	45.24	18,121	-2.05(-4.34%)
Apr 24, 2020	48.75	48.75	47.25	47.30	12,000	-2.50(-5.01%)
Apr 23, 2020	48.30	50.30	48.30	49.80	12,214	-0.53(-1.06%)
Apr 22, 2020	51.67	51.67	50.22	50.33	8,426	+0.30(+0.60%)
Apr 21, 2020	51.00	51.00	49.45	50.03	12,441	-1.67(-3.23%)
Apr 20, 2020	52.00	52.05	50.51	51.70	10,108	-1.80(-3.36%)
Apr 17, 2020	54.90	54.90	52.39	53.50	8,900	+0.20(+0.38%)
Apr 16, 2020	51.70	54.26	51.70	53.30	39,898	+1.27(+2.44%)
Apr 15, 2020	53.90	53.90	51.50	52.03	13,179	+0.47(+0.91%)
Apr 14, 2020	53.77	53.77	50.92	51.56	24,125	+2.49(+5.08%)
Apr 13, 2020	47.52	49.70	47.52	49.07	20,911	-0.35(-0.72%)
Apr 09, 2020	49.99	49.99	49.09	49.42	14,400	-0.90(-1.79%)
Apr 08, 2020	49.96	52.67	48.25	50.32	26,047	-1.02(-1.99%)
Apr 07, 2020	51.66	53.65	51.34	51.34	16,471	+1.34(+2.68%)
Apr 06, 2020	49.68	50.26	49.24	50.00	30,032	+1.18(+2.41%)
Apr 03, 2020	47.50	49.30	47.50	48.82	17,500	+0.87(+1.82%)
Apr 02, 2020	49.69	49.69	47.47	47.95	18,373	+0.03(+0.06%)

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.

Jardine Matheson ADR (OP: JMHLY )

Historical Prices

Free News Feed