Jardine Matheson Holdings Ltd (PK) (JMHLY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1723238400 | 35.4 | -0.03 | -0.08 | 35.2825 | 35.73 | 34.81 | 24437 |
| 1723152000 | 35.43 | 0.44 | 1.26 | 36.99 | 36.99 | 34.99 | 34050 |
| 1723065720 | 34.99 | 0.1 | 0.29 | 34.7501 | 36.3375 | 34.7501 | 48899 |
| 1722979800 | 34.89 | 0.09 | 0.26 | 34.56 | 35.05 | 34.56 | 51431 |
| 1722893340 | 34.8 | 0.42 | 1.22 | 34.2 | 35.38 | 34.2 | 30784 |
| 1722634140 | 34.38 | -0.6 | -1.72 | 35.79 | 35.79 | 34.38 | 23149 |
| 1722547620 | 34.98 | -0.29 | -0.82 | 36.046 | 36.046 | 34.66 | 36544 |
| 1722461340 | 35.27 | -0.33 | -0.93 | 35.2 | 35.9985 | 35.01 | 31496 |
| 1722374820 | 35.6 | -0.54 | -1.49 | 35.7235 | 36 | 35.21 | 25865 |
| 1722288180 | 36.14 | -0.22 | -0.61 | 35.0901 | 37 | 35.0901 | 22759 |
| 1722029100 | 36.36 | 0.41 | 1.14 | 37.38 | 37.38 | 35.7 | 26735 |
| 1721942400 | 35.95 | 0.1 | 0.28 | 34.72 | 36.03 | 34.72 | 31574 |
| 1721856480 | 35.85 | -0.15 | -0.42 | 36 | 36 | 35.8375 | 16615 |
| 1721770140 | 36 | -0.18 | -0.50 | 37.02 | 37.02 | 35.1 | 18033 |
| 1721683740 | 36.18 | 0.12 | 0.33 | 36.92 | 36.92 | 35.42 | 38343 |
| 1721424180 | 36.06 | -0.05 | -0.14 | 37 | 37 | 35.83 | 56222 |
| 1721337960 | 36.11 | -0.67 | -1.82 | 36.42 | 36.42 | 35.821 | 16660 |
| 1721251320 | 36.78 | 0.3 | 0.82 | 36.7435 | 37.66 | 36.26 | 11931 |
| 1721164920 | 36.48 | 0.52 | 1.45 | 36.808 | 36.96 | 36.02 | 16927 |
| 1721078940 | 35.96 | -0.15 | -0.43 | 35 | 35.96 | 35 | 12697 |
| 1720819200 | 36.114 | 0.3 | 0.83 | 37 | 37 | 35.4 | 13036 |
| 1720733280 | 35.816 | 0.28 | 0.78 | 35.825 | 36.8 | 35.5285 | 23908 |
| 1720646880 | 35.54 | 0.09 | 0.25 | 35.6 | 35.66 | 35.47 | 57105 |
| 1720560540 | 35.45 | 0.46 | 1.31 | 35.28 | 35.4824 | 35.28 | 26019 |
| 1720473600 | 34.99 | -0.29 | -0.82 | 35.1 | 35.25 | 34.93 | 23906 |
| 1720214640 | 35.28 | 0.3 | 0.86 | 35 | 35.5 | 34.95 | 22547 |
| 1720041000 | 34.98 | 0.51 | 1.48 | 34.3975 | 35.5 | 34.3975 | 8898 |
| 1719955740 | 34.47 | -0.88 | -2.49 | 35 | 35.21 | 34.15 | 61412 |
| 1719868980 | 35.349 | -0.05 | -0.14 | 36.44 | 36.44 | 35.221 | 39100 |
| 1719610020 | 35.4 | -0.05 | -0.14 | 35.88 | 35.95 | 35.31 | 20873 |
| 1719523200 | 35.45 | -0.55 | -1.53 | 35.81 | 36.66 | 35.29 | 22723 |
| 1719437040 | 36 | -0.26 | -0.72 | 36.399 | 37.0602 | 35.98 | 25434 |
| 1719350880 | 36.26 | -1.22 | -3.26 | 36.405 | 36.8 | 36.15 | 27793 |
| 1719264540 | 37.48 | 0.56 | 1.53 | 37.62 | 37.82 | 36.75 | 28226 |
| 1719005220 | 36.915 | 0.03 | 0.09 | 35.85 | 37.75 | 35.85 | 24905 |
| 1718918640 | 36.88 | 0.23 | 0.63 | 37.91 | 37.91 | 36.01 | 18652 |
| 1718746140 | 36.65 | -0.1 | -0.27 | 36.5705 | 37.3 | 36.09 | 80451 |
| 1718659680 | 36.75 | 0.2 | 0.55 | 36.878 | 37.37 | 36.56 | 22274 |
| 1718400300 | 36.55 | -0.35 | -0.95 | 37.2 | 37.6 | 36.13 | 18366 |
| 1718314140 | 36.9 | 0.1 | 0.27 | 37.7645 | 38.23 | 36.89 | 12783 |
| 1718227380 | 36.8 | 0.1 | 0.27 | 36.75 | 37 | 36.75 | 17162 |
| 1718141340 | 36.7 | -0.9 | -2.39 | 36.7 | 37.55 | 36.56 | 21510 |
| 1718054880 | 37.6 | -0.15 | -0.40 | 37.82 | 38.44 | 37.46 | 12833 |
| 1717795800 | 37.75 | -0.25 | -0.66 | 38.05 | 38.1 | 37.72 | 13427 |
| 1717709400 | 38 | -0.14 | -0.37 | 38.25 | 38.25 | 37.9035 | 18643 |
| 1717622460 | 38.14 | -0.32 | -0.83 | 37.03 | 38.14 | 37.03 | 21622 |
| 1717536360 | 38.46 | 0.63 | 1.67 | 38.68 | 38.68 | 37.77 | 28609 |
| 1717450140 | 37.83 | 0.9 | 2.44 | 37.6 | 38 | 37.2 | 9258 |
| 1717190940 | 36.93 | -0.07 | -0.19 | 37 | 37 | 36.68 | 19642 |
| 1717104540 | 37 | -0.5 | -1.33 | 37.0155 | 37.19 | 36.87 | 24900 |
| 1717018020 | 37.5 | -0.66 | -1.73 | 37.35 | 37.5 | 36.825 | 22465 |
| 1716931740 | 38.161 | 0.01 | 0.03 | 39.39 | 39.39 | 37.2 | 31967 |
| 1716585840 | 38.15 | 0.15 | 0.39 | 37.75 | 38.51 | 37.75 | 12882 |
| 1716499740 | 38 | -1.03 | -2.64 | 39.64 | 39.64 | 38 | 19241 |
| 1716412800 | 39.03 | -0.17 | -0.43 | 40.25 | 40.25 | 39 | 16370 |
| 1716326940 | 39.2 | -0.65 | -1.63 | 39.85 | 39.85 | 39.1 | 24294 |
| 1716240180 | 39.85 | 0.3 | 0.76 | 40 | 40.78 | 39.6 | 8925 |
| 1715981340 | 39.55 | -0.59 | -1.47 | 40.14 | 40.14 | 39.11 | 17557 |
| 1715894940 | 40.14 | 0.83 | 2.11 | 39.835 | 40.14 | 39.18 | 8764 |
| 1715808000 | 39.31 | -1.29 | -3.18 | 40 | 40 | 39.14 | 22919 |
| 1715722140 | 40.6 | -0.28 | -0.68 | 40.85 | 41.1 | 40.6 | 27016 |
| 1715635200 | 40.88 | 0.48 | 1.19 | 42 | 42 | 40.4 | 11145 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
