Jardine Matheson Holdings Ltd (PK) Historical Data - JMHLY | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Jardine Matheson Holdings Ltd (PK) (JMHLY)
Jardine Matheson Holdings Ltd (PK) (JMHLY) Historical

Jardine Matheson Holdings Ltd (PK) (JMHLY)

37.96

0.13

(0.34%)

Closed April 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	37.96	0.13	0.34	36.8455	38.08	36.8455	18542
1714080300	37.83	-0.05	-0.13	36.5901	37.95	36.59	18279
1713994020	37.88	0.16	0.42	38	39.13	37.88	23949
1713907740	37.72	0.21	0.56	37.38	37.99	37.18	38894
1713821340	37.51	0.92	2.51	37.35	37.59	37.02	44680
1713561900	36.59	-0.15	-0.41	36.69	36.99	36.52	17967
1713475500	36.74	1.14	3.20	36.2	36.9	36.2	43164
1713389100	35.6	0.56	1.60	35.51	35.76	35.51	53776
1713302940	35.04	-0.96	-2.67	36.1	36.1	34.93	79849
1713216000	36	-0.2	-0.55	37.41	37.41	36	53579
1712957160	36.2	-0.06	-0.17	37.2	37.2	36.07	25039
1712870760	36.26	-0.62	-1.68	37.02	37.04	36.26	42642
1712784000	36.88	-0.19	-0.51	37.2	37.7	36.88	30029
1712698140	37.07	0.55	1.51	36.53	37.81	36.53	53746
1712611200	36.52	-0.66	-1.78	36.782	36.782	36.52	43321
1712352000	37.18	0.83	2.28	37.37	37.37	36.97	24586
1712265780	36.35	-0.44	-1.20	36.78	36.78	36.34	51618
1712179500	36.79	-0.2	-0.54	37.9	37.9	36.655	43295
1712092980	36.99	-0.37	-0.99	37.1	37.11	36.9	34041
1712006940	37.36	0.18	0.48	38.6	38.6	36.7	27521
1711660800	37.18	0.27	0.72	37.5	37.5	37.14	26257
1711574580	36.915	-0.13	-0.35	36.835	36.98	36.79	29573
1711488540	37.044	-0.22	-0.58	37.2	37.4	37.01	71176
1711401600	37.26	-0.12	-0.32	37.57	37.57	37.03	92412
1711142880	37.38	0.05	0.13	37.42	38	37.15	33435
1711056240	37.33	-1.44	-3.72	38	38.58	37.21	22159
1710970140	38.7708	-0.62	-1.57	39.08	39.08	38.75	20773
1710883740	39.39	0	0.01	39.1	39.45	39.1	23426
1710796800	39.3875	-0.23	-0.59	39.17	39.57	39.17	16258
1710537720	39.62	0.51	1.30	39.66	39.78	39.61	17034
1710451740	39.11	-0.79	-1.98	39.9	40.14	39.1	23776
1710365340	39.9	-0.87	-2.13	40.07	40.12	39.45	18320
1710278940	40.77	1.53	3.90	40.11	40.99	40.11	65397
1710192540	39.24	0.13	0.33	39.08	40.03	39.08	56404
1709936640	39.11	-0.21	-0.53	39.2	39.23	39.08	13526
1709850360	39.3175	-0.23	-0.59	39.55	39.55	39.25	22103
1709764080	39.55	0.39	1.00	39.55	39.69	39.16	19503
1709677620	39.16	-0.5	-1.26	39.1	39.3	39.1	19175
1709590980	39.66	-0.89	-2.19	39.5	41.13	39.5	30111
1709332140	40.55	-0.75	-1.82	41	41.68	40.5	15936
1709245440	41.3	-0.27	-0.65	40.43	42.7	40.43	15981
1709159100	41.57	0.41	1.00	41.5	42	41.4	7994
1709072940	41.16	-0.95	-2.26	41.5	41.5	40.95	20718
1708986360	42.11	0.55	1.32	41.585	42.65	41.585	19411
1708726800	41.56	-1.23	-2.87	42	42	41.5	13396
1708640940	42.79	-0.95	-2.17	43.1	43.1	42.79	10675
1708554000	43.74	1.71	4.07	43	43.87	43	13604
1708467600	42.03	0.73	1.77	41	42.24	41	23283
1708122180	41.3	-0.61	-1.46	42.1	42.1	41.3	9280
1708036140	41.91	-0.27	-0.64	42.1	42.1	41.1365	15451
1707949620	42.18	0.04	0.09	42.665	42.665	42	12436
1707863340	42.14	-0.51	-1.20	42.3	42.3	42.07	10596
1707776940	42.65	0.31	0.73	42.99	42.99	42.475	11328
1707517200	42.34	-0.47	-1.09	42.3	43	42.3	22651
1707431280	42.805	0.37	0.86	43	43	42.69	14173
1707344940	42.44	0.19	0.45	42.45	42.5	42.39	16257
1707258480	42.25	0.54	1.29	42	42.27	42	36109
1707172140	41.71	1.06	2.61	41.7	41.71	40.68	19087
1706912580	40.65	-0.22	-0.54	40.463	40.68	40.32	14122
1706826540	40.87	0.69	1.72	39.39	41.18	39.39	12906
1706740140	40.18	-0.99	-2.40	40.5	41.1	40.18	10804
1706653320	41.17	0.55	1.35	41.528	41.528	40.97	20654
1706567340	40.62	-0.82	-1.98	41.84	41.84	40.51	23129

Jardine Matheson (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions