Jardine Matheson Holdings Limited (SGX:J36)
Singapore
· Delayed Price · Currency is SGD · Price in USD 75.51
-1.40 (-1.82%)
At close: Mar 6, 2026
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 75.30 | 75.98 | 73.43 | 75.51 | 75.51 | -1.82% | 452,800 |
| Mar 5, 2026 | 76.18 | 76.91 | 75.08 | 76.91 | 76.91 | 2.85% | 431,100 |
| Mar 4, 2026 | 78.44 | 78.44 | 72.99 | 74.78 | 74.78 | -4.96% | 552,800 |
| Mar 3, 2026 | 79.28 | 79.79 | 77.63 | 78.68 | 78.68 | - | 359,500 |
| Mar 2, 2026 | 81.50 | 81.50 | 77.99 | 78.68 | 78.68 | -4.63% | 364,238 |
| Feb 27, 2026 | 80.50 | 82.50 | 80.09 | 82.50 | 82.50 | 2.48% | 703,700 |
| Feb 26, 2026 | 80.00 | 80.57 | 79.43 | 80.50 | 80.50 | 0.12% | 222,700 |
| Feb 25, 2026 | 79.12 | 81.29 | 79.12 | 80.40 | 80.40 | 1.99% | 419,515 |
| Feb 24, 2026 | 78.41 | 79.80 | 78.20 | 78.83 | 78.83 | -1.66% | 360,000 |
| Feb 23, 2026 | 77.95 | 80.19 | 77.95 | 80.16 | 80.16 | 2.44% | 253,600 |
| Feb 20, 2026 | 78.48 | 78.51 | 77.23 | 78.25 | 78.25 | 0.05% | 612,800 |
| Feb 19, 2026 | 80.10 | 80.10 | 76.48 | 78.21 | 78.21 | 0.09% | 348,800 |
| Feb 16, 2026 | 76.50 | 78.14 | 76.20 | 78.14 | 78.14 | 2.55% | 160,500 |
| Feb 13, 2026 | 77.10 | 77.24 | 76.04 | 76.20 | 76.20 | -0.91% | 458,301 |
| Feb 12, 2026 | 76.10 | 76.91 | 75.93 | 76.90 | 76.90 | 0.56% | 432,300 |
| Feb 11, 2026 | 76.00 | 77.00 | 75.20 | 76.47 | 76.47 | 0.62% | 262,700 |
| Feb 10, 2026 | 77.26 | 77.28 | 75.38 | 76.00 | 76.00 | -1.27% | 375,738 |
| Feb 9, 2026 | 76.38 | 77.49 | 76.01 | 76.98 | 76.98 | 1.68% | 395,100 |
| Feb 6, 2026 | 77.60 | 78.83 | 75.30 | 75.71 | 75.71 | -2.44% | 293,900 |
| Feb 5, 2026 | 76.33 | 77.64 | 75.80 | 77.60 | 77.60 | 1.27% | 410,700 |
| Feb 4, 2026 | 75.85 | 77.87 | 75.85 | 76.63 | 76.63 | 0.96% | 456,300 |
| Feb 3, 2026 | 73.96 | 76.15 | 73.56 | 75.90 | 75.90 | 2.99% | 602,200 |
| Feb 2, 2026 | 73.15 | 74.10 | 72.24 | 73.70 | 73.70 | 1.28% | 606,800 |
| Jan 30, 2026 | 74.82 | 74.82 | 72.77 | 72.77 | 72.77 | -0.57% | 508,900 |
| Jan 29, 2026 | 74.00 | 74.00 | 71.48 | 73.19 | 73.19 | 0.73% | 976,700 |
| Jan 28, 2026 | 76.02 | 76.31 | 72.60 | 72.66 | 72.66 | -4.75% | 813,000 |
| Jan 27, 2026 | 74.00 | 76.64 | 74.00 | 76.28 | 76.28 | 1.96% | 597,400 |
| Jan 26, 2026 | 74.99 | 75.00 | 74.31 | 74.81 | 74.81 | 0.05% | 255,900 |
| Jan 23, 2026 | 75.00 | 75.19 | 74.31 | 74.77 | 74.77 | 0.20% | 372,400 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.31 | 74.62 | 74.62 | 0.84% | 393,000 |
| Jan 21, 2026 | 73.53 | 74.58 | 73.06 | 74.00 | 74.00 | -1.18% | 416,700 |
| Jan 20, 2026 | 75.80 | 75.80 | 74.60 | 74.88 | 74.88 | -0.27% | 301,200 |
| Jan 19, 2026 | 74.35 | 75.08 | 74.20 | 75.08 | 75.08 | 0.98% | 169,100 |
| Jan 16, 2026 | 74.25 | 74.86 | 73.31 | 74.35 | 74.35 | 0.22% | 229,200 |
| Jan 15, 2026 | 73.35 | 74.20 | 73.24 | 74.19 | 74.19 | 0.73% | 354,400 |
| Jan 14, 2026 | 73.30 | 73.65 | 72.45 | 73.65 | 73.65 | 0.30% | 270,600 |
| Jan 13, 2026 | 73.58 | 73.90 | 72.91 | 73.43 | 73.43 | -0.61% | 289,700 |
| Jan 12, 2026 | 73.30 | 75.08 | 73.30 | 73.88 | 73.88 | -1.12% | 159,200 |
| Jan 9, 2026 | 71.91 | 74.72 | 71.90 | 74.72 | 74.72 | 4.34% | 330,000 |
| Jan 8, 2026 | 71.39 | 72.50 | 70.80 | 71.61 | 71.61 | -0.07% | 321,600 |
| Jan 7, 2026 | 70.67 | 71.66 | 69.51 | 71.66 | 71.66 | -0.47% | 377,900 |
| Jan 6, 2026 | 69.99 | 72.38 | 69.71 | 72.00 | 72.00 | 3.97% | 430,300 |
| Jan 5, 2026 | 68.50 | 69.50 | 67.81 | 69.25 | 69.25 | 2.43% | 263,800 |
| Jan 2, 2026 | 68.39 | 68.60 | 67.61 | 67.61 | 67.61 | -1.14% | 133,700 |
| Dec 31, 2025 | 68.87 | 68.87 | 67.97 | 68.39 | 68.39 | -0.70% | 76,800 |
| Dec 30, 2025 | 67.05 | 68.87 | 67.05 | 68.87 | 68.87 | 2.47% | 251,600 |
| Dec 29, 2025 | 66.77 | 67.26 | 66.38 | 67.21 | 67.21 | 0.84% | 217,300 |
| Dec 26, 2025 | 67.62 | 67.62 | 66.33 | 66.65 | 66.65 | -1.43% | 101,100 |
| Dec 24, 2025 | 67.51 | 67.91 | 67.06 | 67.62 | 67.62 | 0.49% | 132,400 |
| Dec 23, 2025 | 66.24 | 67.30 | 66.24 | 67.29 | 67.29 | 0.34% | 188,500 |
| Dec 22, 2025 | 67.77 | 67.79 | 66.76 | 67.06 | 67.06 | -0.21% | 174,637 |
| Dec 19, 2025 | 67.49 | 67.93 | 67.11 | 67.20 | 67.20 | -0.44% | 596,200 |
| Dec 18, 2025 | 68.41 | 68.49 | 67.05 | 67.50 | 67.50 | -0.75% | 226,900 |
| Dec 17, 2025 | 69.00 | 69.58 | 67.76 | 68.01 | 68.01 | -0.09% | 231,900 |
| Dec 16, 2025 | 65.55 | 68.55 | 65.55 | 68.07 | 68.07 | -1.35% | 399,500 |
| Dec 15, 2025 | 69.10 | 69.94 | 68.70 | 69.00 | 69.00 | -1.34% | 223,000 |
| Dec 12, 2025 | 67.90 | 69.94 | 67.50 | 69.94 | 69.94 | 4.94% | 492,600 |
| Dec 11, 2025 | 68.20 | 68.79 | 66.65 | 66.65 | 66.65 | -2.70% | 319,600 |
| Dec 10, 2025 | 67.70 | 68.77 | 67.17 | 68.50 | 68.50 | - | 211,900 |
| Dec 9, 2025 | 68.00 | 68.68 | 67.26 | 68.50 | 68.50 | 0.22% | 194,800 |
| Dec 8, 2025 | 68.49 | 69.50 | 67.97 | 68.35 | 68.35 | -0.09% | 240,500 |
| Dec 5, 2025 | 67.49 | 68.48 | 67.04 | 68.41 | 68.41 | 1.82% | 219,700 |
| Dec 4, 2025 | 67.96 | 68.00 | 66.58 | 67.19 | 67.19 | -1.02% | 193,700 |
| Dec 3, 2025 | 66.90 | 67.88 | 66.30 | 67.88 | 67.88 | 2.15% | 217,900 |
| Dec 2, 2025 | 65.92 | 66.64 | 65.89 | 66.45 | 66.45 | -1.04% | 222,200 |
| Dec 1, 2025 | 66.30 | 67.41 | 65.68 | 67.15 | 67.15 | 2.36% | 339,100 |
| Nov 28, 2025 | 66.52 | 67.00 | 65.52 | 65.60 | 65.60 | -0.94% | 254,600 |
| Nov 27, 2025 | 65.87 | 66.78 | 65.78 | 66.22 | 66.22 | 0.53% | 139,000 |
| Nov 26, 2025 | 65.20 | 65.93 | 65.20 | 65.87 | 65.87 | 0.63% | 122,200 |
| Nov 25, 2025 | 66.39 | 66.78 | 64.84 | 65.46 | 65.46 | -3.11% | 376,800 |
| Nov 24, 2025 | 62.50 | 67.56 | 62.50 | 67.56 | 67.56 | 8.70% | 1,126,448 |
| Nov 21, 2025 | 63.00 | 63.02 | 62.15 | 62.15 | 62.15 | -1.74% | 271,500 |
| Nov 20, 2025 | 63.37 | 63.94 | 62.55 | 63.25 | 63.25 | -0.61% | 199,600 |
| Nov 19, 2025 | 62.86 | 63.84 | 62.29 | 63.64 | 63.64 | 0.98% | 242,400 |
| Nov 18, 2025 | 64.90 | 64.97 | 62.80 | 63.02 | 63.02 | -3.34% | 240,400 |
| Nov 17, 2025 | 66.26 | 66.69 | 64.56 | 65.20 | 65.20 | -3.49% | 359,800 |
| Nov 14, 2025 | 66.06 | 67.90 | 66.06 | 67.56 | 67.56 | -0.72% | 367,700 |
| Nov 13, 2025 | 66.67 | 69.20 | 66.63 | 68.05 | 68.05 | 3.06% | 536,400 |
| Nov 12, 2025 | 63.75 | 66.03 | 63.42 | 66.03 | 66.03 | 4.07% | 307,200 |
| Nov 11, 2025 | 62.00 | 63.45 | 62.00 | 63.45 | 63.45 | 1.68% | 226,700 |
| Nov 10, 2025 | 62.17 | 62.40 | 61.12 | 62.40 | 62.40 | 0.05% | 249,000 |
| Nov 7, 2025 | 63.00 | 63.02 | 61.61 | 62.37 | 62.37 | -0.94% | 269,800 |
| Nov 6, 2025 | 62.57 | 63.33 | 62.23 | 62.96 | 62.96 | 0.85% | 485,400 |
| Nov 5, 2025 | 61.76 | 62.43 | 61.08 | 62.43 | 62.43 | 0.53% | 605,500 |
| Nov 4, 2025 | 60.40 | 62.10 | 60.22 | 62.10 | 62.10 | 2.22% | 705,655 |
| Nov 3, 2025 | 58.82 | 60.88 | 58.82 | 60.75 | 60.75 | 3.40% | 371,600 |
| Oct 31, 2025 | 58.84 | 59.95 | 58.62 | 58.75 | 58.75 | -1.26% | 497,100 |
| Oct 30, 2025 | 59.99 | 60.30 | 58.80 | 59.50 | 59.50 | -0.90% | 342,800 |
| Oct 29, 2025 | 60.65 | 61.00 | 60.00 | 60.04 | 60.04 | -0.68% | 236,500 |
| Oct 28, 2025 | 59.82 | 60.70 | 59.82 | 60.45 | 60.45 | 0.58% | 460,100 |
| Oct 27, 2025 | 61.33 | 61.33 | 59.50 | 60.10 | 60.10 | -2.64% | 622,400 |
| Oct 24, 2025 | 65.00 | 65.00 | 61.39 | 61.73 | 61.73 | -1.31% | 290,700 |
| Oct 23, 2025 | 63.70 | 64.74 | 62.31 | 62.55 | 62.55 | -0.37% | 207,900 |
| Oct 22, 2025 | 64.12 | 64.95 | 62.70 | 62.78 | 62.78 | -4.73% | 699,604 |
| Oct 21, 2025 | 65.45 | 71.20 | 64.18 | 65.90 | 65.90 | 7.80% | 1,015,300 |
| Oct 17, 2025 | 60.39 | 61.30 | 60.22 | 61.13 | 61.13 | 0.79% | 308,400 |
| Oct 16, 2025 | 60.30 | 60.68 | 59.80 | 60.65 | 60.65 | 0.08% | 262,400 |
| Oct 15, 2025 | 60.47 | 61.34 | 59.95 | 60.60 | 60.60 | 0.26% | 321,400 |
| Oct 14, 2025 | 61.00 | 61.90 | 60.23 | 60.44 | 60.44 | -0.76% | 208,200 |
| Oct 13, 2025 | 61.53 | 61.82 | 60.65 | 60.90 | 60.90 | -2.86% | 153,500 |