Jardine Matheson Holdings Ltd (Singapore Reg) (JAR) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jardine Matheson Holdings Ltd (Singapore Reg)

Date Open High Low Close* Volume
04/12/2018 62.35p 62.35p 57.25p 62.35p 0
03/12/2018 62.35p 62.35p 57.25p 62.35p 0
30/11/2018 62.35p 62.35p 57.25p 62.35p 0
29/11/2018 62.35p 62.35p 57.25p 62.35p 0
28/11/2018 62.35p 62.35p 57.25p 62.35p 0
27/11/2018 62.35p 62.35p 57.25p 62.35p 0
26/11/2018 62.35p 62.35p 57.25p 62.35p 0
23/11/2018 62.35p 62.35p 57.25p 62.35p 0
22/11/2018 62.35p 62.35p 57.25p 62.35p 0
21/11/2018 62.35p 62.35p 57.25p 62.35p 0
20/11/2018 62.35p 62.35p 57.25p 62.35p 0
19/11/2018 62.35p 62.35p 57.25p 62.35p 0
16/11/2018 62.35p 62.35p 57.25p 62.35p 0
15/11/2018 62.35p 62.35p 57.25p 62.35p 0
14/11/2018 62.35p 62.35p 57.25p 62.35p 0
13/11/2018 62.35p 62.35p 57.25p 62.35p 0
12/11/2018 62.35p 62.35p 57.25p 62.35p 0
09/11/2018 62.35p 62.35p 57.25p 62.35p 0
08/11/2018 62.35p 62.35p 57.25p 62.35p 0
07/11/2018 62.35p 62.35p 57.25p 62.35p 0
06/11/2018 62.35p 62.35p 57.25p 62.35p 0
05/11/2018 62.35p 62.35p 57.25p 62.35p 0
02/11/2018 62.35p 62.35p 57.25p 62.35p 0
01/11/2018 62.35p 62.35p 57.25p 62.35p 0
31/10/2018 62.35p 62.35p 57.25p 62.35p 0
30/10/2018 62.35p 62.35p 57.25p 62.35p 0
29/10/2018 62.35p 62.35p 57.25p 62.35p 0
26/10/2018 62.35p 62.35p 57.25p 62.35p 0
25/10/2018 62.35p 62.35p 57.25p 62.35p 0
24/10/2018 62.35p 62.35p 57.25p 62.35p 0
23/10/2018 62.35p 62.35p 57.25p 62.35p 0
22/10/2018 62.35p 62.35p 57.25p 62.35p 0
19/10/2018 62.35p 62.35p 57.25p 62.35p 0
18/10/2018 62.35p 62.35p 57.25p 62.35p 0
17/10/2018 62.35p 62.35p 57.25p 62.35p 0
16/10/2018 62.35p 62.35p 57.25p 62.35p 0
15/10/2018 62.35p 62.35p 57.25p 62.35p 0
12/10/2018 62.35p 62.35p 57.25p 62.35p 0
11/10/2018 62.35p 62.35p 57.25p 62.35p 0
10/10/2018 62.35p 62.35p 57.25p 62.35p 0
09/10/2018 62.35p 62.35p 57.25p 62.35p 0
08/10/2018 62.35p 62.35p 57.25p 62.35p 0
05/10/2018 62.35p 62.35p 57.25p 62.35p 0
04/10/2018 62.35p 62.35p 57.25p 62.35p 0
03/10/2018 62.35p 62.35p 57.25p 62.35p 0
02/10/2018 62.35p 62.35p 57.25p 62.35p 0
01/10/2018 62.35p 62.35p 57.25p 62.35p 0
28/09/2018 62.35p 62.35p 57.25p 62.35p 0
27/09/2018 62.35p 62.35p 57.25p 62.35p 0
26/09/2018 62.35p 62.35p 57.25p 62.35p 0
25/09/2018 62.35p 62.35p 57.25p 62.35p 0
24/09/2018 62.35p 62.35p 57.25p 62.35p 0
21/09/2018 62.35p 62.35p 57.25p 62.35p 0
20/09/2018 62.35p 62.35p 57.25p 62.35p 0
19/09/2018 62.35p 62.35p 57.25p 62.35p 0
18/09/2018 62.35p 62.35p 57.25p 62.35p 0
17/09/2018 62.35p 62.35p 57.25p 62.35p 0
14/09/2018 62.35p 62.35p 57.25p 62.35p 0
13/09/2018 62.35p 62.35p 57.25p 62.35p 0
12/09/2018 62.63p 62.35p 57.25p 62.35p 0
11/09/2018 62.63p 62.35p 57.25p 62.35p 0
10/09/2018 62.63p 62.35p 57.25p 62.35p 0
07/09/2018 62.63p 62.35p 57.25p 62.35p 0
06/09/2018 62.63p 62.35p 57.25p 62.35p 0
05/09/2018 62.63p 62.35p 57.25p 62.35p 0
04/09/2018 62.63p 62.35p 57.25p 62.35p 0
03/09/2018 62.63p 62.76p 62.35p 62.35p 400
31/08/2018 64.90p 62.35p 57.25p 62.35p 0
30/08/2018 64.90p 62.35p 57.25p 62.35p 0
29/08/2018 64.90p 62.35p 57.25p 62.35p 0
28/08/2018 64.90p 62.35p 62.35p 62.35p 0
24/08/2018 64.90p 62.35p 57.25p 62.35p 0
23/08/2018 64.90p 62.35p 62.35p 62.35p 0
22/08/2018 64.90p 62.35p 62.35p 62.35p 0
21/08/2018 64.90p 62.35p 57.25p 62.35p 0
20/08/2018 64.90p 62.35p 55.00p 62.35p 0
17/08/2018 64.90p 62.35p 55.00p 62.35p 0
16/08/2018 64.90p 62.35p 62.35p 62.35p 0
15/08/2018 64.90p 62.35p 55.00p 62.35p 0
14/08/2018 64.90p 62.35p 55.00p 62.35p 0
13/08/2018 64.90p 62.35p 62.35p 62.35p 0
10/08/2018 64.90p 62.35p 62.35p 62.35p 0
09/08/2018 64.90p 62.35p 62.35p 62.35p 0
08/08/2018 64.90p 62.35p 55.00p 62.35p 0
07/08/2018 64.90p 62.35p 55.00p 62.35p 0
06/08/2018 64.90p 62.35p 62.35p 62.35p 0
03/08/2018 64.90p 62.35p 62.35p 62.35p 0
02/08/2018 64.90p 62.35p 62.35p 62.35p 0
01/08/2018 64.90p 62.35p 55.00p 62.35p 0
31/07/2018 64.90p 62.35p 55.00p 62.35p 0
30/07/2018 64.90p 62.35p 62.35p 62.35p 0
27/07/2018 64.90p 62.35p 62.35p 62.35p 0
26/07/2018 64.90p 62.35p 55.00p 62.35p 0
25/07/2018 64.90p 62.35p 55.00p 62.35p 0
24/07/2018 64.90p 62.35p 55.00p 62.35p 0
23/07/2018 64.90p 62.35p 55.00p 62.35p 0
20/07/2018 64.90p 62.35p 55.00p 62.35p 0
19/07/2018 64.90p 62.35p 55.00p 62.35p 0
18/07/2018 64.90p 62.35p 56.00p 62.35p 0
17/07/2018 64.90p 62.35p 62.35p 62.35p 0
16/07/2018 64.90p 62.35p 62.35p 62.35p 0
13/07/2018 64.90p 64.90p 62.35p 62.35p 100
12/07/2018 63.10p 62.35p 56.00p 62.35p 0
11/07/2018 63.10p 62.35p 62.35p 62.35p 0
10/07/2018 63.10p 62.35p 56.00p 62.35p 0
09/07/2018 63.10p 62.35p 55.00p 62.35p 0
06/07/2018 63.10p 62.35p 56.00p 62.35p 0
05/07/2018 63.10p 62.35p 62.35p 62.35p 0
04/07/2018 63.10p 62.35p 62.35p 62.35p 0
03/07/2018 63.10p 62.35p 56.00p 62.35p 0
02/07/2018 63.10p 62.35p 56.00p 62.35p 0
29/06/2018 63.10p 63.10p 62.35p 62.35p 400
28/06/2018 61.17p 62.35p 62.35p 62.35p 0
27/06/2018 61.17p 62.35p 62.35p 62.35p 0
26/06/2018 61.17p 62.35p 62.35p 62.35p 0
25/06/2018 61.17p 62.35p 56.00p 62.35p 0
22/06/2018 61.17p 62.35p 62.35p 62.35p 0
21/06/2018 61.17p 62.35p 62.35p 62.35p 0
20/06/2018 61.17p 62.35p 56.00p 62.35p 0
19/06/2018 61.17p 62.35p 62.35p 62.35p 0
18/06/2018 61.17p 62.35p 62.35p 62.35p 0
15/06/2018 61.17p 62.35p 62.35p 62.35p 0
14/06/2018 61.17p 62.35p 56.00p 62.35p 0
13/06/2018 61.17p 62.35p 62.35p 62.35p 0
12/06/2018 61.17p 62.35p 62.35p 62.35p 0
11/06/2018 61.17p 62.35p 62.35p 62.35p 0
08/06/2018 61.17p 62.35p 56.00p 62.35p 0
07/06/2018 61.17p 62.35p 62.35p 62.35p 0
06/06/2018 61.17p 62.35p 56.00p 62.35p 0
05/06/2018 61.17p 62.35p 56.00p 62.35p 0
04/06/2018 61.17p 62.35p 62.35p 62.35p 0
01/06/2018 61.17p 62.35p 62.35p 62.35p 0
31/05/2018 61.17p 62.35p 56.00p 62.35p 0
30/05/2018 61.17p 62.35p 62.35p 62.35p 0
29/05/2018 61.17p 62.35p 62.35p 62.35p 0
25/05/2018 61.17p 62.35p 57.25p 62.35p 0
24/05/2018 61.17p 62.35p 62.35p 62.35p 0
23/05/2018 61.17p 62.35p 62.35p 62.35p 0
22/05/2018 61.17p 62.35p 57.25p 62.35p 0
21/05/2018 61.17p 62.35p 62.35p 62.35p 0
18/05/2018 61.17p 62.35p 62.35p 62.35p 0
17/05/2018 61.17p 62.35p 57.00p 62.35p 0
16/05/2018 61.17p 62.35p 57.25p 62.35p 0
15/05/2018 61.17p 62.35p 62.35p 62.35p 0
14/05/2018 61.17p 62.35p 62.35p 62.35p 300
11/05/2018 61.17p 62.35p 57.25p 62.35p 0
10/05/2018 61.17p 62.35p 61.17p 62.35p 10000
09/05/2018 59.70p 62.35p 62.35p 62.35p 0
08/05/2018 59.70p 62.35p 62.35p 62.35p 0
04/05/2018 59.70p 62.35p 62.35p 62.35p 0
03/05/2018 59.70p 62.35p 59.70p 62.35p 4
02/05/2018 62.00p 62.35p 62.35p 62.35p 0
01/05/2018 62.00p 62.35p 62.35p 62.35p 0
30/04/2018 62.00p 62.35p 62.35p 62.35p 0
27/04/2018 62.00p 62.35p 62.35p 62.35p 0
26/04/2018 62.00p 62.35p 62.35p 62.35p 0
25/04/2018 62.00p 62.35p 62.35p 62.35p 0
24/04/2018 62.00p 62.35p 62.35p 62.35p 0
23/04/2018 62.00p 62.35p 62.35p 62.35p 0
20/04/2018 62.00p 62.35p 62.35p 62.35p 0
19/04/2018 62.00p 62.35p 62.35p 62.35p 0
18/04/2018 62.00p 62.35p 62.35p 62.35p 0
17/04/2018 62.00p 62.35p 62.35p 62.35p 0
16/04/2018 62.00p 62.35p 62.35p 62.35p 0
13/04/2018 62.00p 62.35p 62.35p 62.35p 0
12/04/2018 62.00p 62.35p 62.35p 62.35p 0
11/04/2018 62.00p 62.35p 62.35p 62.35p 0
10/04/2018 62.00p 62.35p 62.35p 62.35p 0
09/04/2018 62.00p 62.35p 62.00p 62.35p 0
06/04/2018 65.15p 62.35p 62.35p 62.35p 0
05/04/2018 65.15p 62.35p 62.35p 62.35p 0
04/04/2018 65.15p 62.35p 62.35p 62.35p 0
03/04/2018 65.15p 62.35p 62.35p 62.35p 0
29/03/2018 65.15p 62.35p 62.35p 62.35p 0
28/03/2018 65.15p 62.35p 62.35p 62.35p 0
27/03/2018 65.15p 62.35p 62.35p 62.35p 0
26/03/2018 65.15p 62.35p 62.35p 62.35p 0
23/03/2018 65.15p 62.35p 62.35p 62.35p 0
22/03/2018 65.15p 62.35p 62.35p 62.35p 0
21/03/2018 65.15p 62.35p 62.35p 62.35p 0
20/03/2018 65.15p 62.35p 62.35p 62.35p 0
19/03/2018 65.15p 62.35p 62.35p 62.35p 0
16/03/2018 65.15p 62.35p 62.35p 62.35p 0
15/03/2018 65.15p 62.35p 62.35p 62.35p 0
14/03/2018 65.15p 62.35p 62.35p 62.35p 0
13/03/2018 65.15p 62.35p 62.35p 62.35p 0
12/03/2018 65.15p 62.35p 62.35p 62.35p 0
09/03/2018 65.15p 62.35p 62.35p 62.35p 0
08/03/2018 65.15p 62.35p 62.35p 62.35p 0
07/03/2018 65.15p 62.35p 62.35p 62.35p 0
06/03/2018 65.15p 62.35p 62.35p 62.35p 0
05/03/2018 65.15p 62.35p 62.35p 62.35p 0
02/03/2018 65.15p 62.35p 62.35p 62.35p 0
01/03/2018 65.15p 62.35p 62.35p 62.35p 0
28/02/2018 65.15p 65.15p 62.35p 62.35p 2500
27/02/2018 62.46p 62.35p 62.35p 62.35p 0
26/02/2018 62.46p 62.35p 62.35p 62.35p 0
23/02/2018 62.46p 62.35p 62.35p 62.35p 0
22/02/2018 62.46p 62.35p 62.35p 62.35p 0
21/02/2018 62.46p 62.35p 62.35p 62.35p 0

*Close Price adjusted for both dividends and splits