Jardine Matheson Holdings Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	62.500	62.500	62.500	62.500	58.159	0
2022-10-04	62.500	62.500	62.500	62.500	58.159	0
2022-10-03	62.500	62.500	62.500	62.500	58.159	0
2022-09-30	62.500	62.500	62.500	62.500	58.159	0
2022-09-29	51.500	62.500	51.500	62.500	58.159	400
2022-09-28	62.500	62.500	62.500	62.500	58.159	0
2022-09-27	62.500	62.500	62.500	62.500	58.159	0
2022-09-26	62.500	62.500	62.500	62.500	58.159	0
2022-09-23	62.500	62.500	62.500	62.500	58.159	0
2022-09-22	62.500	62.500	62.500	62.500	58.159	0
2022-09-21	62.500	62.500	62.500	62.500	58.159	0
2022-09-20	62.500	62.500	62.500	62.500	58.159	0
2022-09-16	62.500	62.500	62.500	62.500	58.159	0
2022-09-15	62.500	62.500	62.500	62.500	58.159	0
2022-09-14	62.500	62.500	62.500	62.500	58.159	0
2022-09-13	62.500	62.500	62.500	62.500	58.159	0
2022-09-12	62.500	62.500	62.500	62.500	58.159	0
2022-09-09	62.500	62.500	62.500	62.500	58.159	0
2022-09-08	62.500	62.500	62.500	62.500	58.159	0
2022-09-07	62.500	62.500	62.500	62.500	58.159	0
2022-09-06	62.500	62.500	62.500	62.500	58.159	0
2022-09-05	62.500	62.500	62.500	62.500	58.159	0
2022-09-02	62.500	62.500	62.500	62.500	58.159	0
2022-09-01	62.500	62.500	62.500	62.500	58.159	0
2022-08-31	62.500	62.500	62.500	62.500	58.159	0
2022-08-30	62.500	62.500	62.500	62.500	58.159	0
2022-08-26	62.500	62.500	62.500	62.500	58.159	0
2022-08-25	62.500	62.500	62.500	62.500	58.159	0
2022-08-24	62.500	62.500	62.500	62.500	58.159	0
2022-08-23	62.500	62.500	62.500	62.500	58.159	0
2022-08-22	62.500	62.500	62.500	62.500	58.159	0
2022-08-19	62.500	62.500	62.500	62.500	58.159	0
2022-08-18	62.500	62.500	62.500	62.500	58.159	0
2022-08-17	62.500	62.500	62.500	62.500	57.648	0
2022-08-16	62.500	62.500	62.500	62.500	57.648	0
2022-08-15	62.500	62.500	62.500	62.500	57.648	0
2022-08-12	62.500	62.500	62.500	62.500	57.648	0
2022-08-11	62.500	62.500	62.500	62.500	57.648	0
2022-08-10	62.500	62.500	62.500	62.500	57.648	0
2022-08-09	62.500	62.500	62.500	62.500	57.648	0
2022-08-08	62.500	62.500	62.500	62.500	57.648	0
2022-08-05	62.500	62.500	62.500	62.500	57.648	0
2022-08-04	62.500	62.500	62.500	62.500	57.648	0
2022-08-03	54.600	62.500	54.600	62.500	57.648	2,491
2022-08-02	62.500	62.500	62.500	62.500	57.648	0
2022-08-01	62.500	62.500	62.500	62.500	57.648	0
2022-07-29	52.790	62.500	52.790	62.500	57.648	400
2022-07-28	53.510	62.500	53.510	62.500	57.648	400
2022-07-27	52.690	62.500	52.690	62.500	57.648	800
2022-07-26	53.010	62.500	53.010	62.500	57.648	400
2022-07-25	62.500	62.500	62.500	62.500	57.648	0
2022-07-22	55.300	62.500	55.300	62.500	57.648	500
2022-07-21	62.500	62.500	62.500	62.500	57.648	0
2022-07-20	62.500	62.500	62.500	62.500	57.648	0
2022-07-19	62.500	62.500	62.500	62.500	57.648	0
2022-07-18	62.500	62.500	62.500	62.500	57.648	0
2022-07-15	62.500	62.500	62.500	62.500	57.648	0
2022-07-14	62.500	62.500	62.500	62.500	57.648	0
2022-07-13	62.500	62.500	62.500	62.500	57.648	0
2022-07-12	62.500	62.500	62.500	62.500	57.648	0

← NewerPage 18 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-08-22	0.6000 USD
2024-03-21	1.6500 USD
2023-08-17	0.6000 USD
2023-03-16	1.6000 USD
2022-08-18	0.5500 USD
2022-03-17	1.5600 USD
2021-08-19	0.4400 USD
2021-03-25	1.2800 USD
2020-08-20	0.4400 USD
2020-03-19	0.0128 USD
2019-08-22	0.4400 USD
2019-03-14	1.2800 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.