OTC Markets OTCPK - Delayed Quote
USD
Jardine Matheson Southeast Asia Limited (JCYGY)
39.65
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
39.65
39.65
39.65
39.65
39.65
-
Oct 29, 2026
39.65
39.65
39.65
39.65
39.65
-
Oct 28, 2026
39.65
39.65
39.65
39.65
39.65
200
Oct 27, 2026
36.30
36.30
36.30
36.30
36.30
-
Oct 26, 2026
36.30
36.30
36.30
36.30
36.30
800
Oct 23, 2026
34.65
34.65
34.65
34.65
34.65
-
Oct 22, 2026
34.65
34.65
34.65
34.65
34.65
-
Oct 21, 2026
34.83
35.25
34.65
34.65
34.65
1,200
Oct 20, 2026
33.99
34.73
33.20
34.73
34.73
1,600
Oct 19, 2026
36.85
36.85
36.85
36.85
36.85
-
Oct 16, 2026
36.85
36.85
36.85
36.85
36.85
300
Oct 15, 2026
40.50
40.50
40.50
40.50
40.50
-
Oct 14, 2026
40.50
40.50
40.50
40.50
40.50
-
Oct 13, 2026
0.74
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 13, 2026
40.50
40.50
40.50
40.50
40.50
300
Oct 12, 2026
44.66
44.66
44.66
44.66
43.92
-
Oct 9, 2026
44.66
44.66
44.66
44.66
43.92
-
Oct 8, 2026
44.66
44.66
44.66
44.66
43.92
-
Oct 7, 2026
44.66
44.66
44.66
44.66
43.92
-
Oct 6, 2026
44.66
44.66
44.66
44.66
43.92
600
Oct 5, 2026
40.39
40.39
40.39
40.39
39.72
-
Oct 2, 2026
40.39
40.39
40.39
40.39
39.72
-
Oct 1, 2026
40.39
40.39
40.39
40.39
39.72
-
Sep 30, 2026
40.39
40.39
40.39
40.39
39.72
-
Sep 29, 2026
40.39
40.39
40.39
40.39
39.72
-
Sep 28, 2026
40.39
40.39
40.39
40.39
39.72
200
Sep 25, 2026
41.72
41.72
41.72
41.72
41.03
-
Sep 24, 2026
41.72
41.72
41.72
41.72
41.03
-
Sep 23, 2026
41.72
41.72
41.72
41.72
41.03
-
Sep 22, 2026
41.72
41.72
41.72
41.72
41.03
-
Sep 21, 2026
41.72
41.72
41.72
41.72
41.03
-
Sep 18, 2026
40.69
41.72
40.69
41.72
41.03
400
Sep 17, 2026
43.27
43.27
43.27
43.27
42.55
-
Sep 16, 2026
43.27
43.27
43.27
43.27
42.55
-
Sep 15, 2026
43.27
43.27
43.27
43.27
42.55
-
Sep 14, 2026
43.27
43.27
43.27
43.27
42.55
-
Sep 11, 2026
43.27
43.27
43.27
43.27
42.55
200
Sep 10, 2026
42.46
42.46
42.46
42.46
41.76
-
Sep 9, 2026
42.46
42.46
42.46
42.46
41.76
200
Sep 8, 2026
43.20
43.49
43.20
43.35
42.63
3,600
Sep 4, 2026
42.30
42.30
39.96
39.96
39.30
2,500
Sep 3, 2026
40.21
40.21
40.21
40.21
39.54
100
Sep 2, 2026
0.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 2, 2026
42.10
42.10
42.10
42.10
41.40
-
Sep 1, 2026
42.10
42.10
42.10
42.10
40.85
100
Aug 31, 2026
41.33
41.33
41.33
41.33
40.10
-
Aug 28, 2026
41.33
41.33
41.33
41.33
40.10
-
Aug 27, 2026
41.33
41.33
41.33
41.33
40.10
-
Aug 26, 2026
41.33
41.33
41.33
41.33
40.10
500
Aug 25, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 24, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 21, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 20, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 19, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 18, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 17, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 14, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 13, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 12, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 11, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 10, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 7, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 6, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 5, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 4, 2026
43.94
43.94
43.94
43.94
42.64
-
Aug 3, 2026
43.94
43.94
43.94
43.94
42.64
-
Jul 31, 2026
45.01
45.01
43.94
43.94
42.64
900
Jul 30, 2026
43.00
43.00
43.00
43.00
41.73
-
Jul 29, 2026
43.00
43.00
43.00
43.00
41.73
100
Jul 28, 2026
41.47
41.47
41.47
41.47
40.24
-
Jul 27, 2026
41.47
41.47
41.47
41.47
40.24
-
Jul 24, 2026
41.47
41.47
41.47
41.47
40.24
-
Jul 23, 2026
41.47
41.47
41.47
41.47
40.24
100
Jul 22, 2026
41.88
41.88
41.88
41.88
40.64
-
Jul 21, 2026
41.88
41.88
41.88
41.88
40.64
-
Jul 20, 2026
41.88
41.88
41.88
41.88
40.64
-
Jul 17, 2026
41.88
41.88
41.88
41.88
40.64
-
Jul 16, 2026
41.88
41.88
41.88
41.88
40.64
400
Jul 15, 2026
39.22
39.22
39.22
39.22
38.06
-
Jul 14, 2026
39.22
39.22
39.22
39.22
38.06
400
Jul 13, 2026
40.70
40.70
40.70
40.70
39.49
-
Jul 10, 2026
40.70
40.70
40.70
40.70
39.49
300
Jul 9, 2026
40.50
40.50
40.50
40.50
39.30
-
Jul 8, 2026
40.50
40.50
40.50
40.50
39.30
-
Jul 7, 2026
40.50
40.50
40.50
40.50
39.30
-
Jul 6, 2026
40.50
40.50
40.50
40.50
39.30
-
Jul 2, 2026
40.50
40.50
40.50
40.50
39.30
-
Jul 1, 2026
40.50
40.50
40.50
40.50
39.30
-
Jun 30, 2026
41.53
41.53
40.50
40.50
39.30
500
Jun 29, 2026
41.65
41.65
41.65
41.65
40.42
-
Jun 26, 2026
41.65
41.65
41.65
41.65
40.42
-
Jun 25, 2026
43.80
43.80
41.65
41.65
40.42
700
Jun 24, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 23, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 22, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 18, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 17, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 16, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 15, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 12, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 11, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 10, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 9, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 8, 2026
43.78
43.78
43.78
43.78
42.48
-
Jun 5, 2026
42.26
43.78
42.26
43.78
42.48
300
Jun 4, 2026
45.59
45.59
45.59
45.59
44.24
-
Jun 3, 2026
45.59
45.59
45.59
45.59
44.24
-
Jun 2, 2026
45.59
45.59
45.59
45.59
44.24
300
Jun 1, 2026
47.01
47.01
47.01
47.01
45.62
-
May 29, 2026
47.01
47.01
47.01
47.01
45.62
-
May 28, 2026
47.01
47.01
47.01
47.01
45.62
-
May 27, 2026
47.01
47.01
47.01
47.01
45.62
400
May 26, 2026
51.34
51.34
51.34
51.34
49.82
-
May 22, 2026
1.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
51.34
51.34
51.34
51.34
49.82
-
May 21, 2026
51.34
51.34
51.34
51.34
48.17
-
May 20, 2026
51.34
51.34
51.34
51.34
48.17
-
May 19, 2026
51.34
51.34
51.34
51.34
48.17
-
May 18, 2026
51.34
51.34
51.34
51.34
48.17
-
May 15, 2026
51.34
51.34
51.34
51.34
48.17
-
May 14, 2026
51.34
51.34
51.34
51.34
48.17
-
May 13, 2026
51.34
51.34
51.34
51.34
48.17
200
May 12, 2026
48.63
48.63
48.63
48.63
45.63
-
May 11, 2026
48.63
48.63
48.63
48.63
45.63
-
May 8, 2026
48.63
48.63
48.63
48.63
45.63
-
May 7, 2026
48.63
48.63
48.63
48.63
45.63
-
May 6, 2026
48.63
48.63
48.63
48.63
45.63
-
May 5, 2026
48.63
48.63
48.63
48.63
45.63
-
May 4, 2026
48.63
48.63
48.63
48.63
45.63
-
May 1, 2026
48.63
48.63
48.63
48.63
45.63
-
Apr 30, 2026
48.63
48.63
48.63
48.63
45.63
-
Apr 29, 2026
48.63
48.63
48.63
48.63
45.63
200
Apr 28, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 27, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 24, 2026
51.90
51.90
51.90
51.90
48.69
300
Apr 23, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 22, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 21, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 20, 2026
51.90
51.90
51.90
51.90
48.69
-
Apr 17, 2026
51.90
51.90
51.90
51.90
48.69
100
Apr 16, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 15, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 14, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 13, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 10, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 9, 2026
53.50
53.50
53.50
53.50
50.19
-
Apr 8, 2026
53.50
53.50
53.50
53.50
50.19
200
Apr 7, 2026
53.14
53.14
53.14
53.14
49.86
-
Apr 6, 2026
53.14
53.14
53.14
53.14
49.86
300
Apr 2, 2026
52.87
52.87
52.87
52.87
49.60
-
Apr 1, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 31, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 30, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 27, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 26, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 25, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 24, 2026
52.87
52.87
52.87
52.87
49.60
-
Mar 23, 2026
52.87
52.87
52.87
52.87
49.60
200
Mar 20, 2026
52.02
52.02
52.02
52.02
48.81
-
Mar 19, 2026
50.25
52.02
50.25
52.02
48.81
600
Mar 18, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 17, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 16, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 13, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 12, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 11, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 10, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 9, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 6, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 5, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 4, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 3, 2026
51.86
51.86
51.86
51.86
48.66
-
Mar 2, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 27, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 26, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 25, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 24, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 23, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 20, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 19, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 18, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 17, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 13, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 12, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 11, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 10, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 9, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 6, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 5, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 4, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 3, 2026
51.86
51.86
51.86
51.86
48.66
-
Feb 2, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 30, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 29, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 28, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 27, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 26, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 23, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 22, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 21, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 20, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 16, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 15, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 14, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 13, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 12, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 9, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 8, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 7, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 6, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 5, 2026
51.86
51.86
51.86
51.86
48.66
-
Jan 2, 2026
51.86
51.86
51.86
51.86
48.66
-
Dec 31, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 30, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 29, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 26, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 24, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 23, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 22, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 19, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 18, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 17, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 16, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 15, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 12, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 11, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 10, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 9, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 8, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 5, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 4, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 3, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 2, 2025
51.86
51.86
51.86
51.86
48.66
-
Dec 1, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 28, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 26, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 25, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 24, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 21, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 20, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 19, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 18, 2025
51.86
51.86
51.86
51.86
48.66
-
Nov 17, 2025
51.86
51.86
51.86
51.86
48.66
300
Nov 14, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 13, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 12, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 11, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 10, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 7, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 6, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 5, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 4, 2025
47.57
47.57
47.57
47.57
44.63
-
Nov 3, 2025
47.57
47.57
47.57
47.57
44.63
-
Oct 31, 2025
47.57
47.57
47.57
47.57
44.63
-
