Jardine Matheson Holdings Limited JARLF
54.50 USD 0.00 (+0.00%)
Regular-session close
55.85 Day range 55.85
53.16 52-week range 82.35
- YTD
- -15.71%
- 1 year
- -9.68%
JARLF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | +1.34 | +2.52% | 300 |
| Oct 21, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 53.16 | 53.16 | 53.16 | 53.16 | -2.69 | -4.82% | 300 |
| Oct 16, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 200 |
| Oct 12, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 55.85 | 55.85 | 55.85 | 55.85 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 56.40 | 56.40 | 55.85 | 55.85 | +0.01 | +0.02% | 500 |
| Oct 7, 2026 | 55.84 | 55.84 | 55.84 | 55.84 | +0.58 | +1.05% | 400 |
| Oct 6, 2026 | 55.26 | 55.26 | 55.26 | 55.26 | +0.59 | +1.08% | 2,000 |
| Oct 5, 2026 | 54.67 | 54.67 | 54.67 | 54.67 | -1.50 | -2.67% | 200 |
| Oct 2, 2026 | 56.53 | 57.18 | 56.17 | 56.17 | -1.83 | -3.16% | 2,600 |
| Oct 1, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | +1.41 | +2.49% | 200 |
| Sep 17, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 56.59 | 56.59 | 56.59 | 56.59 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 59.00 | 59.00 | 56.59 | 56.59 | -1.32 | -2.28% | 900 |
| Sep 11, 2026 | 58.61 | 58.61 | 57.91 | 57.91 | +0.73 | +1.28% | 19,200 |
| Sep 10, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 57.18 | 57.18 | 57.18 | 57.18 | -1.41 | -2.41% | 300 |
| Sep 3, 2026 | 58.90 | 58.90 | 58.59 | 58.59 | -0.41 | -0.69% | 2,400 |
| Sep 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 58.25 | 59.38 | 57.28 | 59.00 | -0.59 | -0.99% | 12,200 |
| Aug 26, 2026 | 59.59 | 59.59 | 59.59 | 59.59 | -1.14 | -1.88% | 4,800 |
| Aug 25, 2026 | 60.73 | 60.73 | 60.73 | 60.73 | -1.27 | -2.05% | 700 |
| Aug 24, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | +0.35 | +0.57% | 1,600 |
| Aug 21, 2026 | 61.65 | 61.65 | 61.65 | 61.65 | -0.39 | -0.63% | 1,600 |
| Aug 20, 2026 | 62.04 | 62.04 | 62.04 | 62.04 | -1.71 | -2.68% | 100 |
| Aug 19, 2026 | 64.00 | 64.00 | 63.75 | 63.75 | +1.95 | +3.16% | 300 |
| Aug 18, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | -1.20 | -1.90% | 200 |
| Aug 17, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | +0.50 | +0.80% | 300 |
| Aug 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the JARLF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.