Jardine Matheson Holdings Ltd (H4W)
TG
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1720211220 | 32.799999 | -0.1 | -0.30 | 32.659999 | 32.799999 | 32.56 | 407 |
1720124820 | 32.9 | 0.26 | 0.80 | 32.96 | 32.96 | 32.9 | 1115 |
1720038420 | 32.64 | 0.46 | 1.43 | 32.68 | 32.759999 | 32.18 | 1766 |
1719952020 | 32.18 | -0.88 | -2.66 | 31.9 | 33.06 | 31.32 | 11444 |
1719865620 | 33.06 | -0.5 | -1.49 | 33.2 | 33.28 | 33 | 1187 |
1719606420 | 33.56 | -0.1 | -0.30 | 33.46 | 34.34 | 32.979999 | 464 |
1719520020 | 33.659999 | -0.38 | -1.12 | 33.56 | 33.659999 | 33.34 | 816 |
1719433620 | 34.04 | 0.24 | 0.71 | 33.72 | 34.04 | 33.72 | 60 |
1719347160 | 33.799999 | -0.7 | -2.03 | 34.299999 | 34.299999 | 33.799999 | 125 |
1719260820 | 34.5 | -0.46 | -1.32 | 34.64 | 34.64 | 34.04 | 615 |
1719001620 | 34.96 | 0.8 | 2.34 | 34.96 | 34.96 | 34.96 | 55 |
1718915160 | 34.159999 | 0.44 | 1.30 | 34.159999 | 34.159999 | 34.159999 | 30 |
1718828820 | 33.72 | -0.34 | -1.00 | 34 | 34 | 33.72 | 291 |
1718742360 | 34.06 | -0.1 | -0.29 | 34.299999 | 34.42 | 33.92 | 157 |
1718656020 | 34.159999 | -0.3 | -0.87 | 34.74 | 34.74 | 34.159999 | 120 |
1718396820 | 34.46 | -0.22 | -0.63 | 34.659999 | 34.7 | 34.159999 | 476 |
1718310420 | 34.68 | 0.34 | 0.99 | 34.659999 | 34.68 | 34.659999 | 55 |
1718224020 | 34.34 | -0.24 | -0.69 | 34.38 | 34.38 | 34.34 | 195 |
1718137620 | 34.58 | -0.56 | -1.59 | 34.44 | 34.58 | 34.02 | 652 |
1718051220 | 35.14 | -0.3 | -0.85 | 35.58 | 35.58 | 35.1 | 504 |
1717792020 | 35.44 | 0.14 | 0.40 | 35.14 | 35.44 | 34.58 | 641 |
1717705620 | 35.299999 | 0.1 | 0.28 | 35.18 | 35.5 | 34.979999 | 616 |
1717619220 | 35.2 | -0.38 | -1.07 | 35.24 | 35.24 | 35.2 | 36 |
1717532820 | 35.58 | 1.1 | 3.19 | 35.34 | 35.6 | 35.2 | 652 |
1717446420 | 34.479999 | 0.48 | 1.41 | 35.159999 | 35.2 | 34.479999 | 576 |
1717187220 | 34 | -0.7 | -2.02 | 34.1 | 34.5 | 34 | 975 |
1717100820 | 34.7 | -0.22 | -0.63 | 34.36 | 34.7 | 34.02 | 533 |
1717014420 | 34.92 | -0.52 | -1.47 | 34.92 | 34.92 | 34.92 | 5 |
1716928020 | 35.44 | -0.22 | -0.62 | 35.64 | 35.64 | 34.92 | 159 |
1716841560 | 35.659999 | 0.1 | 0.28 | 35.4 | 35.659999 | 35 | 745 |
1716582420 | 35.56 | 0 | 0.00 | 35.4 | 35.64 | 35.4 | 464 |
1716496020 | 35.56 | -0.34 | -0.95 | 35.96 | 35.979999 | 35.4 | 677 |
1716409620 | 35.9 | -0.38 | -1.05 | 36.32 | 36.42 | 35.78 | 215 |
1716323160 | 36.28 | -0.08 | -0.22 | 36.14 | 36.28 | 35.799999 | 299 |
1716236760 | 36.36 | -0.3 | -0.82 | 36.4 | 36.86 | 36.36 | 125 |
1715977620 | 36.659999 | 0.16 | 0.44 | 36 | 36.979999 | 36 | 1455 |
1715891220 | 36.5 | 0.04 | 0.11 | 36.08 | 36.5 | 36.08 | 61 |
1715804820 | 36.46 | -0.56 | -1.51 | 36.299999 | 36.5 | 35.94 | 1134 |
1715718420 | 37.02 | -1.22 | -3.19 | 37.799999 | 37.799999 | 37.02 | 271 |
1715631960 | 38.24 | 1.04 | 2.80 | 38.159999 | 38.38 | 37.7 | 423 |
1715372820 | 37.2 | -0.02 | -0.05 | 37.2 | 37.2 | 37.2 | 95 |
1715286420 | 37.22 | -0.38 | -1.01 | 36.94 | 37.54 | 36.94 | 178 |
1715200020 | 37.6 | -0.04 | -0.11 | 37.52 | 37.6 | 37.5 | 135 |
1715113620 | 37.64 | 0.68 | 1.84 | 37 | 37.64 | 36.799999 | 347 |
1715027220 | 36.96 | 0.04 | 0.11 | 37.08 | 37.18 | 36.799999 | 548 |
1714768020 | 36.92 | 0.78 | 2.16 | 36.5 | 37.1 | 36.36 | 680 |
1714681560 | 36.14 | -0.08 | -0.22 | 36.14 | 36.56 | 36.02 | 881 |
1714508820 | 36.22 | 0.26 | 0.72 | 36.28 | 36.28 | 35.84 | 231 |
1714422420 | 35.96 | 0.16 | 0.45 | 35.6 | 36 | 35.6 | 899 |
1714163220 | 35.799999 | -0.14 | -0.39 | 35.78 | 35.84 | 35.159999 | 947 |
1714076820 | 35.94 | 0 | 0.00 | 35.72 | 35.94 | 35.34 | 91 |
1713990420 | 35.94 | 0.36 | 1.01 | 35.6 | 35.94 | 35.42 | 202 |
1713903960 | 35.58 | 0.26 | 0.74 | 35.299999 | 35.68 | 35.299999 | 548 |
1713817560 | 35.32 | 0.8 | 2.32 | 35.08 | 35.42 | 34.72 | 349 |
1713558420 | 34.52 | -0.36 | -1.03 | 34.36 | 34.88 | 34.299999 | 10 |
1713472020 | 34.88 | 1.32 | 3.93 | 34.72 | 35 | 34.299999 | 119 |
1713385620 | 33.56 | 0.46 | 1.39 | 33.92 | 33.92 | 33.42 | 68 |
1713299220 | 33.1 | -1.1 | -3.22 | 33.38 | 33.38 | 32.36 | 2809 |
1713212820 | 34.2 | -0.16 | -0.47 | 34.7 | 34.72 | 33.6 | 653 |
1712953620 | 34.36 | 0.02 | 0.06 | 34.26 | 34.36 | 34.26 | 50 |
1712867220 | 34.34 | -0.44 | -1.27 | 34.14 | 34.34 | 34.14 | 526 |
1712780760 | 34.78 | 0.18 | 0.52 | 35.28 | 35.299999 | 34.78 | 374 |
1712694360 | 34.6 | 0.3 | 0.87 | 34.46 | 36.119999 | 34.46 | 721 |
1712607960 | 34.299999 | -0.38 | -1.10 | 34.2 | 34.299999 | 33.46 | 1564 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.