Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

JARLF Jardine Matheson Holdings Ltd (PK)

38.0768

-0.4232 (-1.10%)

May 24 2024 - Closed

Delayed by 15 minutes

JARLF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	38.0768	-0.42	-1.10%	38.50	38.50	38.0768	350
May 23 2024	38.50	-0.55	-1.41%	38.50	38.50	38.50	200
May 22 2024	39.05	0.64	1.67%	39.00	39.25	38.95	14,908
May 21 2024	38.41	-1.49	-3.73%	38.41	38.41	38.41	2,660
May 20 2024	39.90	0.87	2.22%	39.90	39.90	39.90	100
May 17 2024	39.034	0.03	0.09%	39.85	39.85	39.034	1,526
May 16 2024	39.00	0.00	0.00%	39.00	39.00	39.00	0
May 15 2024	39.00	-1.77	-4.35%	39.00	39.00	39.00	300
May 14 2024	40.774	0.97	2.45%	40.774	40.774	40.774	131
May 13 2024	39.80	0.00	0.00%	39.80	39.80	39.80	0
May 10 2024	39.80	0.00	0.00%	39.80	39.80	39.80	0
May 09 2024	39.80	0.00	0.00%	39.80	39.80	39.80	0
May 08 2024	39.80	1.35	3.51%	39.80	39.8345	39.80	1,444
May 07 2024	38.45	0.00	0.00%	38.45	38.45	38.45	0
May 06 2024	38.45	0.00	0.00%	38.45	38.45	38.45	0
May 03 2024	38.45	0.00	0.00%	38.45	38.45	38.45	0
May 02 2024	38.45	0.43	1.12%	38.45	38.45	38.45	201
May 01 2024	38.0246	0.00	0.00%	38.0246	38.0246	38.0246	0
Apr 30 2024	38.0246	0.00	0.00%	38.0246	38.0246	38.0246	2
Apr 29 2024	38.0246	0.00	0.00%	38.0246	38.0246	38.0246	0
Apr 26 2024	38.0246	0.00	0.00%	38.0246	38.0246	38.0246	0
Apr 25 2024	38.0246	0.88	2.38%	38.0246	38.0246	38.0246	125
Apr 24 2024	37.1408	0.00	0.00%	37.1408	37.1408	37.1408	0
Apr 23 2024	37.1408	0.00	0.00%	37.1408	37.1408	37.1408	0
Apr 22 2024	37.1408	0.00	0.00%	37.1408	37.1408	37.1408	0
Apr 19 2024	37.1408	2.04	5.81%	37.1408	37.1408	37.1408	607
Apr 18 2024	35.10	0.00	0.00%	35.10	35.10	35.10	0
Apr 17 2024	35.10	0.00	0.00%	35.10	35.10	35.10	0
Apr 16 2024	35.10	-0.47	-1.32%	35.01	35.10	35.01	6,265
Apr 15 2024	35.57	-0.66	-1.83%	35.57	35.57	35.57	2,700
Apr 12 2024	36.232	-0.12	-0.32%	36.232	36.232	36.232	675
Apr 11 2024	36.35	-1.22	-3.25%	36.35	36.9543	36.35	4,735
Apr 10 2024	37.57	0.00	0.00%	37.57	37.57	37.57	0
Apr 09 2024	37.57	0.32	0.86%	37.57	37.57	37.57	170
Apr 08 2024	37.25	0.00	0.00%	37.25	37.25	37.25	0
Apr 05 2024	37.25	0.00	0.00%	37.25	37.25	37.25	0
Apr 04 2024	37.25	0.00	0.00%	37.25	37.25	37.25	0
Apr 03 2024	37.25	0.00	0.00%	37.25	37.25	37.25	0
Apr 02 2024	37.25	0.77	2.10%	37.0952	37.25	37.0952	20,767
Apr 01 2024	36.4834	0.00	0.00%	36.4834	36.4834	36.4834	0
Mar 28 2024	36.4834	0.00	0.00%	36.4834	36.4834	36.4834	0
Mar 27 2024	36.4834	0.00	0.00%	36.4834	36.4834	36.4834	0
Mar 26 2024	36.4834	0.00	0.00%	36.4834	36.4834	36.4834	0
Mar 25 2024	36.4834	-2.32	-5.97%	36.4834	36.4834	36.4834	1,019
Mar 22 2024	38.801	0.00	0.00%	38.801	38.801	38.801	0
Mar 21 2024	38.801	0.00	0.00%	38.801	38.801	38.801	0
Mar 20 2024	38.801	0.00	0.00%	38.801	38.801	38.801	0
Mar 19 2024	38.801	0.00	0.00%	38.801	38.801	38.801	0
Mar 18 2024	38.801	0.00	0.00%	38.801	38.801	38.801	0
Mar 15 2024	38.801	-0.65	-1.65%	38.801	38.801	38.801	165
Mar 14 2024	39.45	-1.29	-3.17%	39.45	39.9131	39.45	26,657
Mar 13 2024	40.74	0.00	0.00%	40.74	40.74	40.74	0
Mar 12 2024	40.74	1.64	4.19%	40.74	40.74	40.74	300
Mar 11 2024	39.10	0.50	1.30%	39.10	39.10	39.10	1,000
Mar 08 2024	38.60	-0.65	-1.66%	38.32	38.60	38.32	1,600
Mar 07 2024	39.25	0.00	0.00%	39.25	39.25	39.25	0
Mar 06 2024	39.25	0.00	0.00%	39.25	39.25	39.25	0
Mar 05 2024	39.25	-0.75	-1.88%	39.25	39.25	39.25	36,754
Mar 04 2024	40.00	-1.75	-4.19%	40.00	40.00	40.00	616
Mar 01 2024	41.75	0.00	0.00%	41.75	41.75	41.75	0
Feb 29 2024	41.75	0.00	0.00%	41.75	41.75	41.75	0
Feb 28 2024	41.75	0.00	0.00%	41.75	41.75	41.75	0
Feb 27 2024	41.75	-1.37	-3.19%	41.75	41.75	41.75	121
Feb 26 2024	43.124	0.00	0.00%	43.124	43.124	43.124	0

Jardine Matheson (PK)

Barker Minerals

Delayed Upgrade Clock