OTC Markets OTCPK - Delayed Quote
USD
Jardine Matheson Holdings Limited (JARLF)
54.50
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 29, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 28, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 27, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 26, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 23, 2026
54.50
54.50
54.50
54.50
54.50
-
Oct 22, 2026
54.50
54.50
54.50
54.50
54.50
300
Oct 21, 2026
53.16
53.16
53.16
53.16
53.16
-
Oct 20, 2026
53.16
53.16
53.16
53.16
53.16
-
Oct 19, 2026
53.16
53.16
53.16
53.16
53.16
300
Oct 16, 2026
55.85
55.85
55.85
55.85
55.85
-
Oct 15, 2026
55.85
55.85
55.85
55.85
55.85
-
Oct 14, 2026
55.85
55.85
55.85
55.85
55.85
-
Oct 13, 2026
55.85
55.85
55.85
55.85
55.85
200
Oct 12, 2026
55.85
55.85
55.85
55.85
55.85
-
Oct 9, 2026
55.85
55.85
55.85
55.85
55.85
-
Oct 8, 2026
56.40
56.40
55.85
55.85
55.85
500
Oct 7, 2026
55.84
55.84
55.84
55.84
55.84
400
Oct 6, 2026
55.26
55.26
55.26
55.26
55.26
2,000
Oct 5, 2026
54.67
54.67
54.67
54.67
54.67
200
Oct 2, 2026
56.53
57.18
56.17
56.17
56.17
2,600
Oct 1, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 30, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 29, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 28, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 25, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 24, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 23, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 22, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 21, 2026
58.00
58.00
58.00
58.00
58.00
-
Sep 18, 2026
58.00
58.00
58.00
58.00
58.00
200
Sep 17, 2026
56.59
56.59
56.59
56.59
56.59
-
Sep 16, 2026
56.59
56.59
56.59
56.59
56.59
-
Sep 15, 2026
56.59
56.59
56.59
56.59
56.59
-
Sep 14, 2026
59.00
59.00
56.59
56.59
56.59
900
Sep 11, 2026
58.61
58.61
57.91
57.91
57.91
19,200
Sep 10, 2026
57.18
57.18
57.18
57.18
57.18
-
Sep 9, 2026
57.18
57.18
57.18
57.18
57.18
-
Sep 8, 2026
57.18
57.18
57.18
57.18
57.18
-
Sep 4, 2026
57.18
57.18
57.18
57.18
57.18
300
Sep 3, 2026
58.90
58.90
58.59
58.59
58.59
2,400
Sep 2, 2026
59.00
59.00
59.00
59.00
59.00
-
Sep 1, 2026
59.00
59.00
59.00
59.00
59.00
-
Aug 31, 2026
59.00
59.00
59.00
59.00
59.00
-
Aug 28, 2026
59.00
59.00
59.00
59.00
59.00
-
Aug 27, 2026
58.25
59.38
57.28
59.00
59.00
12,200
Aug 26, 2026
59.59
59.59
59.59
59.59
59.59
4,800
Aug 25, 2026
60.73
60.73
60.73
60.73
60.73
700
Aug 24, 2026
62.00
62.00
62.00
62.00
62.00
1,600
Aug 21, 2026
61.65
61.65
61.65
61.65
61.65
1,600
Aug 20, 2026
0.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
62.04
62.04
62.04
62.04
62.04
100
Aug 19, 2026
64.00
64.00
63.75
63.75
63.10
300
Aug 18, 2026
61.80
61.80
61.80
61.80
61.17
200
Aug 17, 2026
63.00
63.00
63.00
63.00
62.36
300
Aug 14, 2026
62.50
62.50
62.50
62.50
61.86
-
Aug 13, 2026
62.50
62.50
62.50
62.50
61.86
700
Aug 12, 2026
62.57
62.57
62.57
62.57
61.93
-
Aug 11, 2026
62.57
62.57
62.57
62.57
61.93
-
Aug 10, 2026
62.57
62.57
62.57
62.57
61.93
-
Aug 7, 2026
62.57
62.57
62.57
62.57
61.93
-
Aug 6, 2026
62.57
62.57
62.57
62.57
61.93
-
Aug 5, 2026
62.57
62.57
62.57
62.57
61.93
1,200
Aug 4, 2026
63.90
63.90
63.90
63.90
63.25
-
Aug 3, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 31, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 30, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 29, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 28, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 27, 2026
63.90
63.90
63.90
63.90
63.25
-
Jul 24, 2026
64.43
64.43
63.90
63.90
63.25
700
Jul 23, 2026
65.00
65.00
65.00
65.00
64.34
-
Jul 22, 2026
65.00
65.00
65.00
65.00
64.34
100
Jul 21, 2026
64.00
64.00
64.00
64.00
63.35
200
Jul 20, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 17, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 16, 2026
61.00
61.00
61.00
61.00
60.38
18,500
Jul 15, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 14, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 13, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 10, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 9, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 8, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 7, 2026
61.00
61.00
61.00
61.00
60.38
-
Jul 6, 2026
62.60
62.60
61.00
61.00
60.38
1,500
Jul 2, 2026
61.00
61.00
61.00
61.00
60.38
200
Jul 1, 2026
59.76
59.76
59.76
59.76
59.15
100
Jun 30, 2026
62.00
62.00
62.00
62.00
61.37
200
Jun 29, 2026
62.68
62.68
62.68
62.68
62.04
-
Jun 26, 2026
62.68
62.68
62.68
62.68
62.04
100
Jun 25, 2026
59.65
59.65
59.65
59.65
59.04
-
Jun 24, 2026
59.65
59.65
59.65
59.65
59.04
1,000
Jun 23, 2026
59.52
59.52
59.52
59.52
58.91
22,100
Jun 22, 2026
62.72
62.72
62.72
62.72
62.08
-
Jun 18, 2026
62.72
62.72
62.72
62.72
62.08
-
Jun 17, 2026
62.60
62.72
62.60
62.72
62.08
10,900
Jun 16, 2026
63.75
63.75
60.88
62.70
62.06
1,100
Jun 15, 2026
63.23
63.23
63.23
63.23
62.59
-
Jun 12, 2026
63.23
63.23
63.23
63.23
62.59
600
Jun 11, 2026
61.50
61.50
61.50
61.50
60.87
-
Jun 10, 2026
61.50
61.50
61.50
61.50
60.87
200
Jun 9, 2026
64.30
64.30
64.30
64.30
63.64
-
Jun 8, 2026
64.30
64.30
64.30
64.30
63.64
-
Jun 5, 2026
64.30
64.30
64.30
64.30
63.64
-
Jun 4, 2026
64.30
64.30
64.30
64.30
63.64
-
Jun 3, 2026
64.30
64.30
64.30
64.30
63.64
-
Jun 2, 2026
66.66
66.66
64.30
64.30
63.64
1,400
Jun 1, 2026
66.28
66.28
66.28
66.28
65.60
700
May 29, 2026
67.95
67.95
67.95
67.95
67.26
-
May 28, 2026
67.95
67.95
67.95
67.95
67.26
-
May 27, 2026
67.95
67.95
67.95
67.95
67.26
-
May 26, 2026
67.95
67.95
67.95
67.95
67.26
200
May 22, 2026
69.78
69.78
69.78
69.78
69.07
-
May 21, 2026
69.78
69.78
69.78
69.78
69.07
-
May 20, 2026
69.78
69.78
69.78
69.78
69.07
-
May 19, 2026
69.78
69.78
69.78
69.78
69.07
-
May 18, 2026
69.78
69.78
69.78
69.78
69.07
-
May 15, 2026
69.78
69.78
69.78
69.78
69.07
-
May 14, 2026
71.08
71.08
69.78
69.78
69.07
400
May 13, 2026
72.40
72.40
72.30
72.30
71.56
200
May 12, 2026
70.35
70.35
70.35
70.35
69.63
4,400
May 11, 2026
67.20
67.20
67.20
67.20
66.51
-
May 8, 2026
67.20
67.20
67.20
67.20
66.51
-
May 7, 2026
67.20
67.20
67.20
67.20
66.51
-
May 6, 2026
67.20
67.20
67.20
67.20
66.51
200
May 5, 2026
71.82
71.82
71.82
71.82
71.09
-
May 4, 2026
71.82
71.82
71.82
71.82
71.09
-
May 1, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 30, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 29, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 28, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 27, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 24, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 23, 2026
71.82
71.82
71.82
71.82
71.09
-
Apr 22, 2026
71.82
71.82
71.82
71.82
71.09
300
Apr 21, 2026
72.43
72.43
72.43
72.43
71.69
100
Apr 20, 2026
72.67
73.16
72.67
73.16
72.41
800
Apr 17, 2026
72.67
72.67
72.67
72.67
71.93
200
Apr 16, 2026
71.89
71.89
71.39
71.39
70.66
300
Apr 15, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 14, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 13, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 10, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 9, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 8, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 7, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 6, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 2, 2026
72.36
72.36
72.36
72.36
71.62
-
Apr 1, 2026
72.36
72.36
72.36
72.36
71.62
-
Mar 31, 2026
72.36
72.36
72.36
72.36
71.62
-
Mar 30, 2026
72.36
72.36
72.36
72.36
71.62
-
Mar 27, 2026
72.36
72.36
72.36
72.36
71.62
200
Mar 26, 2026
72.44
72.44
72.44
72.44
71.70
-
Mar 25, 2026
72.44
72.44
72.44
72.44
71.70
-
Mar 24, 2026
72.44
72.44
72.44
72.44
71.70
200
Mar 23, 2026
72.20
72.67
72.20
72.67
71.93
6,000
Mar 20, 2026
71.09
71.09
71.09
71.09
70.37
500
Mar 19, 2026
76.79
76.79
76.79
76.79
76.01
-
Mar 18, 2026
76.79
76.79
76.79
76.79
76.01
800
Mar 17, 2026
75.87
75.87
75.87
75.87
75.10
200
Mar 16, 2026
75.72
75.72
75.72
75.72
74.95
6,300
Mar 13, 2026
79.94
79.94
79.94
79.94
79.12
-
Mar 12, 2026
79.94
79.94
79.94
79.94
79.12
-
Mar 11, 2026
79.94
79.94
79.94
79.94
79.12
-
Mar 10, 2026
79.74
79.94
79.74
79.94
79.12
1,700
Mar 9, 2026
75.74
75.74
75.74
75.74
74.97
-
Mar 6, 2026
75.74
75.74
75.74
75.74
74.97
200
Mar 5, 2026
72.48
72.48
72.48
72.48
71.74
-
Mar 4, 2026
72.48
72.48
72.48
72.48
71.74
400
Mar 3, 2026
82.35
82.35
82.35
82.35
81.51
-
Mar 2, 2026
82.35
82.35
82.35
82.35
81.51
-
Feb 27, 2026
82.35
82.35
82.35
82.35
81.51
4,200
Feb 26, 2026
77.97
77.97
77.97
77.97
77.18
200
Feb 25, 2026
79.35
79.35
79.35
79.35
78.54
-
Feb 24, 2026
79.35
79.35
79.35
79.35
78.54
-
Feb 23, 2026
79.50
79.50
79.35
79.35
78.54
42,800
Feb 20, 2026
75.82
75.82
75.82
75.82
75.05
100
Feb 19, 2026
77.59
77.59
77.59
77.59
76.80
-
Feb 18, 2026
77.59
77.59
77.59
77.59
76.80
-
Feb 17, 2026
77.59
77.59
77.59
77.59
76.80
3,200
Feb 13, 2026
76.33
76.33
76.33
76.33
75.55
300
Feb 12, 2026
77.00
77.00
77.00
77.00
76.21
-
Feb 11, 2026
77.00
77.00
77.00
77.00
76.21
-
Feb 10, 2026
77.00
77.00
77.00
77.00
76.21
-
Feb 9, 2026
77.00
77.00
77.00
77.00
76.21
-
Feb 6, 2026
77.00
77.00
77.00
77.00
76.21
500
Feb 5, 2026
70.38
70.38
70.38
70.38
69.66
-
Feb 4, 2026
70.38
70.38
70.38
70.38
69.66
-
Feb 3, 2026
70.38
70.38
70.38
70.38
69.66
-
Feb 2, 2026
70.38
70.38
70.38
70.38
69.66
-
Jan 30, 2026
72.92
72.92
70.38
70.38
69.66
5,200
Jan 29, 2026
75.00
75.00
75.00
75.00
74.24
-
Jan 28, 2026
75.00
75.00
75.00
75.00
74.24
-
Jan 27, 2026
75.00
75.00
75.00
75.00
74.24
300
Jan 26, 2026
74.05
74.05
74.05
74.05
73.29
-
Jan 23, 2026
74.05
74.05
74.05
74.05
73.29
-
Jan 22, 2026
74.05
74.05
74.05
74.05
73.29
-
Jan 21, 2026
74.05
74.05
74.05
74.05
73.29
-
Jan 20, 2026
74.60
74.60
74.05
74.05
73.29
35,100
Jan 16, 2026
72.37
72.37
72.37
72.37
71.63
-
Jan 15, 2026
72.37
72.37
72.37
72.37
71.63
3,500
Jan 14, 2026
75.22
75.22
75.22
75.22
74.45
-
Jan 13, 2026
75.22
75.22
75.22
75.22
74.45
-
Jan 12, 2026
75.22
75.22
75.22
75.22
74.45
-
Jan 9, 2026
73.20
75.22
73.20
75.22
74.45
800
Jan 8, 2026
69.00
69.00
69.00
69.00
68.30
-
Jan 7, 2026
69.00
69.00
69.00
69.00
68.30
-
Jan 6, 2026
69.00
69.00
69.00
69.00
68.30
-
Jan 5, 2026
69.00
69.00
69.00
69.00
68.30
200
Jan 2, 2026
67.64
67.64
65.89
65.89
65.22
500
Dec 31, 2025
64.66
64.66
64.66
64.66
64.00
-
Dec 30, 2025
64.66
64.66
64.66
64.66
64.00
-
Dec 29, 2025
64.66
64.66
64.66
64.66
64.00
300
Dec 26, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 24, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 23, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 22, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 19, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 18, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 17, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 16, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 15, 2025
68.80
68.80
68.80
68.80
68.10
-
Dec 12, 2025
68.80
68.80
68.80
68.80
68.10
100
Dec 11, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 10, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 9, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 8, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 5, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 4, 2025
67.00
67.00
67.00
67.00
66.32
-
Dec 3, 2025
67.00
67.00
67.00
67.00
66.32
200
Dec 2, 2025
65.71
65.71
65.71
65.71
65.04
-
Dec 1, 2025
65.71
65.71
65.71
65.71
65.04
-
Nov 28, 2025
65.71
65.71
65.71
65.71
65.04
-
Nov 26, 2025
65.71
65.71
65.71
65.71
65.04
-
Nov 25, 2025
65.71
65.71
65.71
65.71
65.04
200
Nov 24, 2025
65.63
65.63
65.63
65.63
64.96
45,500
Nov 21, 2025
62.40
62.40
62.40
62.40
61.76
-
Nov 20, 2025
62.40
62.40
62.40
62.40
61.76
-
Nov 19, 2025
62.40
62.40
62.40
62.40
61.76
-
Nov 18, 2025
62.40
62.40
62.40
62.40
61.76
1,100
Nov 17, 2025
63.34
65.00
63.30
65.00
64.34
2,400
Nov 14, 2025
67.25
67.42
67.25
67.25
66.56
10,300
Nov 13, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 12, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 11, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 10, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 7, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 6, 2025
60.34
60.34
60.34
60.34
59.72
-
Nov 5, 2025
60.34
60.34
60.34
60.34
59.72
100
Nov 4, 2025
59.50
59.50
59.50
59.50
58.89
-
Nov 3, 2025
59.50
59.50
59.50
59.50
58.89
-
Oct 31, 2025
59.50
59.50
59.50
59.50
58.89
-
