JARLF | Jardine Math.Hol | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Jardine Math.Hol (JARLF)

OTC

$56.17-$1.83 (-3.16%)

Price as of Oct 02, 2026

N/A
Market Cap
-3.59%
1-Year Change
Conglomerates
Industry

1 Month
-4.80%

Low Price$56.17

High Price$58.59
3 Months
-5.88%

Low Price$56.17

High Price$63.59
1 Year
-3.59%

Low Price$56.17

High Price$76.88

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	56.53	57.18	56.17	56.17	-3.16%	2,645
09/18/2026	58.00	58.00	58.00	58.00	+2.49%	232
09/14/2026	59.00	59.00	56.59	56.59	-2.28%	944
09/11/2026	58.61	58.61	57.91	57.91	+1.28%	19,180
09/04/2026	57.18	57.18	57.18	57.18	-2.41%	310
09/03/2026	58.90	58.90	58.59	58.59	-0.69%	2,380
08/27/2026	58.25	59.38	57.28	59.00	-0.99%	12,161
08/26/2026	59.59	59.59	59.59	59.59	-1.88%	4,762
08/25/2026	60.73	60.73	60.73	60.73	-2.05%	685
08/24/2026	62.00	62.00	62.00	62.00	+0.57%	1,614
08/21/2026	61.65	61.65	61.65	61.65	+1.57%	1,611
08/21/2026	88.53892:87.53892 Split
08/21/2026	$0.65 Dividend
08/20/2026	60.70	60.70	60.70	60.70	-2.68%	126
08/19/2026	62.61	62.61	62.37	62.37	+3.16%	299
08/18/2026	60.46	60.46	60.46	60.46	-1.90%	210
08/17/2026	61.64	61.64	61.64	61.64	+0.80%	300
08/13/2026	61.15	61.15	61.15	61.15	-0.11%	667
08/05/2026	61.22	61.22	61.22	61.22	-2.08%	1,193
07/24/2026	63.03	63.03	62.52	62.52	-1.69%	720
07/22/2026	63.59	63.59	63.59	63.59	+1.56%	126
07/21/2026	62.61	62.61	62.61	62.61	+4.92%	200
07/16/2026	59.68	59.68	59.68	59.68	0.00%	18,520
07/06/2026	61.24	61.24	59.68	59.68	0.00%	1,450
07/02/2026	59.68	59.68	59.68	59.68	+2.07%	200
07/01/2026	58.47	58.47	58.47	58.47	-3.61%	132
06/30/2026	60.66	60.66	60.66	60.66	-1.08%	200
06/26/2026	61.32	61.32	61.32	61.32	+5.08%	100
06/24/2026	58.36	58.36	58.36	58.36	+0.22%	1,037
06/23/2026	58.23	58.23	58.23	58.23	-5.10%	22,100
06/17/2026	61.24	61.36	61.24	61.36	+0.03%	10,925
06/16/2026	62.37	62.37	59.56	61.34	-0.83%	1,146
06/12/2026	61.86	61.86	61.86	61.86	+2.80%	560
06/10/2026	60.17	60.17	60.17	60.17	-4.36%	205
06/02/2026	65.22	65.22	62.91	62.91	-2.98%	1,440
06/01/2026	64.84	64.84	64.84	64.84	-2.46%	650
05/26/2026	66.48	66.48	66.48	66.48	-2.62%	175
05/14/2026	69.54	69.54	68.27	68.27	-3.49%	446
05/13/2026	70.83	70.83	70.73	70.73	+2.77%	220
05/12/2026	68.83	68.83	68.83	68.83	+4.69%	4,350
05/06/2026	65.74	65.74	65.74	65.74	-6.43%	151
04/22/2026	70.26	70.26	70.26	70.26	-0.84%	300
04/21/2026	70.86	70.86	70.86	70.86	-1.00%	130
04/20/2026	71.10	71.58	71.10	71.58	+0.67%	770
04/17/2026	71.10	71.10	71.10	71.10	+1.79%	200
04/16/2026	70.33	70.33	69.84	69.84	-1.34%	308
03/27/2026	70.79	70.79	70.79	70.79	-0.11%	150
03/24/2026	70.87	70.87	70.87	70.87	-0.31%	150
03/23/2026	70.64	71.09	70.64	71.09	+2.22%	6,000
03/20/2026	69.55	69.55	69.55	69.55	-2.98%	458
03/20/2026	42.47471:41.47471 Split
03/20/2026	$1.75 Dividend
03/18/2026	71.69	71.69	71.69	71.69	+1.22%	763
03/17/2026	70.82	70.82	70.82	70.82	+0.19%	160
03/16/2026	70.69	70.69	70.69	70.69	-5.28%	6,250
03/10/2026	74.44	74.63	74.44	74.63	+5.55%	1,700
03/06/2026	70.71	70.71	70.71	70.71	+4.50%	153
03/04/2026	67.66	67.66	67.66	67.66	-11.99%	350
02/27/2026	76.88	76.88	76.88	76.88	+5.62%	4,175
02/26/2026	72.79	72.79	72.79	72.79	-1.74%	150
02/23/2026	74.22	74.22	74.08	74.08	+4.66%	42,798
02/20/2026	70.78	70.78	70.78	70.78	-2.28%	130
02/17/2026	72.43	72.43	72.43	72.43	+1.65%	3,200
02/13/2026	71.26	71.26	71.26	71.26	-0.87%	300
02/06/2026	71.88	71.88	71.88	71.88	+9.41%	517
01/30/2026	68.07	68.07	65.70	65.70	-6.16%	5,223
01/27/2026	70.02	70.02	70.02	70.02	+1.28%	250
01/20/2026	69.64	69.64	69.13	69.13	+2.32%	35,139
01/15/2026	67.56	67.56	67.56	67.56	-3.79%	3,546
01/09/2026	68.34	70.22	68.34	70.22	+9.01%	840
01/05/2026	64.41	64.41	64.41	64.41	+4.72%	245
01/02/2026	63.14	63.14	61.51	61.51	+1.90%	450
12/29/2025	60.36	60.36	60.36	60.36	-6.02%	250
12/12/2025	64.23	64.23	64.23	64.23	+2.69%	140
12/03/2025	62.55	62.55	62.55	62.55	+1.96%	170
11/25/2025	61.34	61.34	61.34	61.34	+0.12%	230
11/24/2025	61.27	61.27	61.27	61.27	+5.18%	65,500
11/18/2025	58.25	58.25	58.25	58.25	-4.01%	1,090
11/17/2025	59.13	60.68	59.09	60.68	-3.35%	2,400
11/14/2025	62.78	62.94	62.78	62.78	+11.44%	10,316
11/05/2025	56.33	56.33	56.33	56.33	+1.42%	120
10/28/2025	55.55	55.55	55.55	55.55	-0.60%	234
10/27/2025	55.88	55.88	55.88	55.88	+0.61%	319
10/24/2025	55.55	55.55	55.55	55.55	-1.11%	5,229
10/23/2025	56.17	56.17	56.17	56.17	+0.90%	4,285
10/16/2025	54.89	55.67	54.89	55.67	-2.69%	908
10/10/2025	57.21	57.21	57.21	57.21	-3.11%	150
10/08/2025	59.05	59.05	59.05	59.05	-1.40%	920
10/07/2025	59.89	59.89	59.89	59.89	+0.23%	776
10/06/2025	59.75	59.75	59.75	59.75	0.00%	390