Jardine Matheson Holdings Limited (SGX:J36)
Singapore
· Delayed Price · Currency is SGD · Price in USD 69.98
-1.47 (-2.06%)
Apr 28, 2026, 5:04 PM SGT
Jardine Matheson Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 70.99 | 71.00 | 69.71 | 69.98 | 69.98 | -2.06% | 467,602 |
| Apr 27, 2026 | 70.94 | 72.26 | 70.25 | 71.45 | 71.45 | 0.72% | 340,300 |
| Apr 24, 2026 | 71.83 | 72.59 | 70.93 | 70.94 | 70.94 | -1.55% | 284,100 |
| Apr 23, 2026 | 72.52 | 73.68 | 72.06 | 72.06 | 72.06 | -1.93% | 142,700 |
| Apr 22, 2026 | 73.60 | 73.60 | 72.44 | 73.48 | 73.48 | 1.67% | 194,400 |
| Apr 21, 2026 | 72.42 | 72.98 | 71.25 | 72.27 | 72.27 | -1.32% | 386,100 |
| Apr 20, 2026 | 73.80 | 73.90 | 72.76 | 73.24 | 73.24 | 0.52% | 209,700 |
| Apr 17, 2026 | 73.67 | 74.27 | 72.01 | 72.86 | 72.86 | -1.50% | 418,300 |
| Apr 16, 2026 | 73.92 | 74.77 | 73.31 | 73.97 | 73.97 | 0.98% | 270,700 |
| Apr 15, 2026 | 73.77 | 74.20 | 72.20 | 73.25 | 73.25 | 1.30% | 432,800 |
| Apr 14, 2026 | 72.56 | 73.20 | 71.39 | 72.31 | 72.31 | 0.28% | 459,800 |
| Apr 13, 2026 | 74.01 | 74.08 | 71.85 | 72.11 | 72.11 | -1.57% | 297,900 |
| Apr 10, 2026 | 75.14 | 75.14 | 73.20 | 73.26 | 73.26 | -0.96% | 386,200 |
| Apr 9, 2026 | 74.76 | 75.28 | 73.88 | 73.97 | 73.97 | -1.53% | 168,200 |
| Apr 8, 2026 | 74.37 | 75.46 | 73.29 | 75.12 | 75.12 | 3.02% | 458,700 |
| Apr 7, 2026 | 74.07 | 74.19 | 72.90 | 72.92 | 72.92 | -1.79% | 180,100 |
| Apr 6, 2026 | 73.99 | 74.63 | 73.79 | 74.25 | 74.25 | -0.19% | 91,700 |
| Apr 2, 2026 | 74.83 | 75.01 | 73.10 | 74.39 | 74.39 | -0.21% | 175,600 |
| Apr 1, 2026 | 73.39 | 75.10 | 72.50 | 74.55 | 74.55 | 4.78% | 493,600 |
| Mar 31, 2026 | 73.20 | 74.02 | 71.15 | 71.15 | 71.15 | -3.49% | 561,700 |
| Mar 30, 2026 | 73.02 | 74.51 | 72.52 | 73.72 | 73.72 | 1.24% | 374,500 |
| Mar 27, 2026 | 74.90 | 74.90 | 72.59 | 72.82 | 72.82 | -1.89% | 227,400 |
| Mar 26, 2026 | 76.13 | 76.48 | 74.22 | 74.22 | 74.22 | -2.21% | 229,800 |
| Mar 25, 2026 | 75.41 | 76.00 | 74.66 | 75.90 | 75.90 | 0.90% | 395,900 |
| Mar 24, 2026 | 74.00 | 75.22 | 74.00 | 75.22 | 75.22 | 3.75% | 283,500 |
| Mar 23, 2026 | 73.50 | 73.67 | 71.82 | 72.50 | 72.50 | -1.64% | 218,812 |
| Mar 20, 2026 | 75.40 | 75.40 | 73.21 | 73.71 | 73.71 | -0.94% | 966,800 |
| Mar 19, 2026 | 76.00 | 76.95 | 74.41 | 74.41 | 74.41 | -3.79% | 412,900 |
| Mar 18, 2026 | 76.27 | 79.99 | 75.55 | 77.34 | 75.59 | 2.14% | 498,828 |
| Mar 17, 2026 | 77.60 | 77.60 | 75.72 | 75.72 | 74.01 | -0.66% | 267,200 |
| Mar 16, 2026 | 77.65 | 77.79 | 75.27 | 76.22 | 74.50 | -0.88% | 376,200 |
| Mar 13, 2026 | 77.54 | 77.77 | 75.04 | 76.90 | 75.16 | 0.77% | 375,400 |
| Mar 12, 2026 | 74.66 | 76.31 | 73.85 | 76.31 | 74.58 | 2.21% | 495,245 |
| Mar 11, 2026 | 75.42 | 75.72 | 73.23 | 74.66 | 72.97 | -4.77% | 571,000 |
| Mar 10, 2026 | 73.10 | 78.40 | 73.10 | 78.40 | 76.63 | 7.68% | 400,900 |
| Mar 9, 2026 | 73.83 | 75.00 | 71.78 | 72.81 | 71.16 | -3.58% | 423,100 |
| Mar 6, 2026 | 75.30 | 75.98 | 73.43 | 75.51 | 73.80 | -1.82% | 452,800 |
| Mar 5, 2026 | 76.18 | 76.91 | 75.08 | 76.91 | 75.17 | 2.85% | 431,100 |
| Mar 4, 2026 | 78.44 | 78.44 | 72.99 | 74.78 | 73.09 | -4.96% | 552,800 |
| Mar 3, 2026 | 79.28 | 79.79 | 77.63 | 78.68 | 76.90 | - | 359,500 |
| Mar 2, 2026 | 81.50 | 81.50 | 77.99 | 78.68 | 76.90 | -4.63% | 364,238 |
| Feb 27, 2026 | 80.50 | 82.50 | 80.09 | 82.50 | 80.63 | 2.48% | 703,700 |
| Feb 26, 2026 | 80.00 | 80.57 | 79.43 | 80.50 | 78.68 | 0.12% | 222,700 |
| Feb 25, 2026 | 79.12 | 81.29 | 79.12 | 80.40 | 78.58 | 1.99% | 419,515 |
| Feb 24, 2026 | 78.41 | 79.80 | 78.20 | 78.83 | 77.05 | -1.66% | 360,000 |
| Feb 23, 2026 | 77.95 | 80.19 | 77.95 | 80.16 | 78.35 | 2.44% | 253,600 |
| Feb 20, 2026 | 78.48 | 78.51 | 77.23 | 78.25 | 76.48 | 0.05% | 612,800 |
| Feb 19, 2026 | 80.10 | 80.10 | 76.48 | 78.21 | 76.44 | 0.09% | 348,800 |
| Feb 16, 2026 | 76.50 | 78.14 | 76.20 | 78.14 | 76.37 | 2.55% | 160,500 |
| Feb 13, 2026 | 77.10 | 77.24 | 76.04 | 76.20 | 74.48 | -0.91% | 458,301 |
| Feb 12, 2026 | 76.10 | 76.91 | 75.93 | 76.90 | 75.16 | 0.56% | 432,300 |
| Feb 11, 2026 | 76.00 | 77.00 | 75.20 | 76.47 | 74.74 | 0.62% | 262,700 |
| Feb 10, 2026 | 77.26 | 77.28 | 75.38 | 76.00 | 74.28 | -1.27% | 375,738 |
| Feb 9, 2026 | 76.38 | 77.49 | 76.01 | 76.98 | 75.24 | 1.68% | 395,100 |
| Feb 6, 2026 | 77.60 | 78.83 | 75.30 | 75.71 | 74.00 | -2.44% | 293,900 |
| Feb 5, 2026 | 76.33 | 77.64 | 75.80 | 77.60 | 75.84 | 1.27% | 410,700 |
| Feb 4, 2026 | 75.85 | 77.87 | 75.85 | 76.63 | 74.90 | 0.96% | 456,300 |
| Feb 3, 2026 | 73.96 | 76.15 | 73.56 | 75.90 | 74.18 | 2.99% | 602,200 |
| Feb 2, 2026 | 73.15 | 74.10 | 72.24 | 73.70 | 72.03 | 1.28% | 606,800 |
| Jan 30, 2026 | 74.82 | 74.82 | 72.77 | 72.77 | 71.12 | -0.57% | 508,900 |
| Jan 29, 2026 | 74.00 | 74.00 | 71.48 | 73.19 | 71.53 | 0.73% | 976,700 |
| Jan 28, 2026 | 76.02 | 76.31 | 72.60 | 72.66 | 71.02 | -4.75% | 813,000 |
| Jan 27, 2026 | 74.00 | 76.64 | 74.00 | 76.28 | 74.55 | 1.96% | 597,400 |
| Jan 26, 2026 | 74.99 | 75.00 | 74.31 | 74.81 | 73.12 | 0.05% | 255,900 |
| Jan 23, 2026 | 75.00 | 75.19 | 74.31 | 74.77 | 73.08 | 0.20% | 372,400 |
| Jan 22, 2026 | 75.00 | 75.30 | 74.31 | 74.62 | 72.93 | 0.84% | 393,000 |
| Jan 21, 2026 | 73.53 | 74.58 | 73.06 | 74.00 | 72.33 | -1.18% | 416,700 |
| Jan 20, 2026 | 75.80 | 75.80 | 74.60 | 74.88 | 73.19 | -0.27% | 301,200 |
| Jan 19, 2026 | 74.35 | 75.08 | 74.20 | 75.08 | 73.38 | 0.98% | 169,100 |
| Jan 16, 2026 | 74.25 | 74.86 | 73.31 | 74.35 | 72.67 | 0.22% | 229,200 |
| Jan 15, 2026 | 73.35 | 74.20 | 73.24 | 74.19 | 72.51 | 0.73% | 354,400 |
| Jan 14, 2026 | 73.30 | 73.65 | 72.45 | 73.65 | 71.98 | 0.30% | 270,600 |
| Jan 13, 2026 | 73.58 | 73.90 | 72.91 | 73.43 | 71.77 | -0.61% | 289,700 |
| Jan 12, 2026 | 73.30 | 75.08 | 73.30 | 73.88 | 72.21 | -1.12% | 159,200 |
| Jan 9, 2026 | 71.91 | 74.72 | 71.90 | 74.72 | 73.03 | 4.34% | 330,000 |
| Jan 8, 2026 | 71.39 | 72.50 | 70.80 | 71.61 | 69.99 | -0.07% | 321,600 |
| Jan 7, 2026 | 70.67 | 71.66 | 69.51 | 71.66 | 70.04 | -0.47% | 377,900 |
| Jan 6, 2026 | 69.99 | 72.38 | 69.71 | 72.00 | 70.37 | 3.97% | 430,300 |
| Jan 5, 2026 | 68.50 | 69.50 | 67.81 | 69.25 | 67.68 | 2.43% | 263,800 |
| Jan 2, 2026 | 68.39 | 68.60 | 67.61 | 67.61 | 66.08 | -1.14% | 133,700 |
| Dec 31, 2025 | 68.87 | 68.87 | 67.97 | 68.39 | 66.84 | -0.70% | 76,800 |
| Dec 30, 2025 | 67.05 | 68.87 | 67.05 | 68.87 | 67.31 | 2.47% | 251,600 |
| Dec 29, 2025 | 66.77 | 67.26 | 66.38 | 67.21 | 65.69 | 0.84% | 217,300 |
| Dec 26, 2025 | 67.62 | 67.62 | 66.33 | 66.65 | 65.14 | -1.43% | 101,100 |
| Dec 24, 2025 | 67.51 | 67.91 | 67.06 | 67.62 | 66.09 | 0.49% | 132,400 |
| Dec 23, 2025 | 66.24 | 67.30 | 66.24 | 67.29 | 65.77 | 0.34% | 188,500 |
| Dec 22, 2025 | 67.77 | 67.79 | 66.76 | 67.06 | 65.54 | -0.21% | 174,637 |
| Dec 19, 2025 | 67.49 | 67.93 | 67.11 | 67.20 | 65.68 | -0.44% | 596,200 |
| Dec 18, 2025 | 68.41 | 68.49 | 67.05 | 67.50 | 65.97 | -0.75% | 226,900 |
| Dec 17, 2025 | 69.00 | 69.58 | 67.76 | 68.01 | 66.47 | -0.09% | 231,900 |
| Dec 16, 2025 | 65.55 | 68.55 | 65.55 | 68.07 | 66.53 | -1.35% | 399,500 |
| Dec 15, 2025 | 69.10 | 69.94 | 68.70 | 69.00 | 67.44 | -1.34% | 223,000 |
| Dec 12, 2025 | 67.90 | 69.94 | 67.50 | 69.94 | 68.36 | 4.94% | 492,600 |
| Dec 11, 2025 | 68.20 | 68.79 | 66.65 | 66.65 | 65.14 | -2.70% | 319,600 |
| Dec 10, 2025 | 67.70 | 68.77 | 67.17 | 68.50 | 66.95 | - | 211,900 |
| Dec 9, 2025 | 68.00 | 68.68 | 67.26 | 68.50 | 66.95 | 0.22% | 194,800 |
| Dec 8, 2025 | 68.49 | 69.50 | 67.97 | 68.35 | 66.80 | -0.09% | 240,500 |
| Dec 5, 2025 | 67.49 | 68.48 | 67.04 | 68.41 | 66.86 | 1.82% | 219,700 |
| Dec 4, 2025 | 67.96 | 68.00 | 66.58 | 67.19 | 65.67 | -1.02% | 193,700 |
| Dec 3, 2025 | 66.90 | 67.88 | 66.30 | 67.88 | 66.34 | 2.15% | 217,900 |