JARLF | Jardine Math.Hol | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Jardine Math.Hol (JARLF)

OTC

$57.91+$0.73 (+1.28%)

Price as of Sep 11, 2026

N/A
Market Cap
4.18%
1-Year Change
Conglomerates
Industry

1 Month
-6.47%

Low Price$57.18

High Price$63.08
3 Months
-4.84%

Low Price$57.18

High Price$64.32
1 Year
+4.18%

Low Price$57.18

High Price$77.76

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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	+0.42%	1,611
08/21/2026	$0.65 Dividend
08/20/2026	61.39	61.39	61.39	61.39	-2.68%	126
08/19/2026	63.33	63.33	63.08	63.08	+3.16%	299
08/18/2026	61.15	61.15	61.15	61.15	-1.90%	210
08/17/2026	62.34	62.34	62.34	62.34	+0.80%	300
08/13/2026	61.85	61.85	61.85	61.85	-0.11%	667
08/05/2026	61.91	61.91	61.91	61.91	-2.08%	1,193
07/24/2026	63.75	63.75	63.23	63.23	-1.69%	720
07/22/2026	64.32	64.32	64.32	64.32	+1.56%	126
07/21/2026	63.33	63.33	63.33	63.33	+4.92%	200
07/16/2026	60.36	60.36	60.36	60.36	0.00%	18,520
07/06/2026	61.94	61.94	60.36	60.36	0.00%	1,450
07/02/2026	60.36	60.36	60.36	60.36	+2.07%	200
07/01/2026	59.14	59.14	59.14	59.14	-3.61%	132
06/30/2026	61.35	61.35	61.35	61.35	-1.08%	200
06/26/2026	62.02	62.02	62.02	62.02	+5.08%	100
06/24/2026	59.03	59.03	59.03	59.03	+0.22%	1,037
06/23/2026	58.90	58.90	58.90	58.90	-5.10%	22,100
06/17/2026	61.94	62.06	61.94	62.06	+0.03%	10,925
06/16/2026	63.08	63.08	60.24	62.04	-0.83%	1,146
06/12/2026	62.56	62.56	62.56	62.56	+2.80%	560
06/10/2026	60.86	60.86	60.86	60.86	-4.36%	205
06/02/2026	65.96	65.96	63.63	63.63	-2.98%	1,440
06/01/2026	65.59	65.59	65.59	65.59	-2.46%	650
05/26/2026	67.24	67.24	67.24	67.24	-2.62%	175
05/14/2026	70.34	70.34	69.05	69.05	-3.49%	446
05/13/2026	71.64	71.64	71.54	71.54	+2.77%	220
05/12/2026	69.61	69.61	69.61	69.61	+4.69%	4,350
05/06/2026	66.50	66.50	66.50	66.50	-6.43%	151
04/22/2026	71.07	71.07	71.07	71.07	-0.84%	300
04/21/2026	71.67	71.67	71.67	71.67	-1.00%	130
04/20/2026	71.91	72.39	71.91	72.39	+0.67%	770
04/17/2026	71.91	71.91	71.91	71.91	+1.79%	200
04/16/2026	71.14	71.14	70.64	70.64	-1.34%	308
03/27/2026	71.60	71.60	71.60	71.60	-0.11%	150
03/24/2026	71.68	71.68	71.68	71.68	-0.31%	150
03/23/2026	71.44	71.90	71.44	71.90	+2.22%	6,000
03/20/2026	70.34	70.34	70.34	70.34	-2.98%	458
03/20/2026	42.47471:41.47471 Split
03/20/2026	$1.75 Dividend
03/18/2026	72.51	72.51	72.51	72.51	+1.22%	763
03/17/2026	71.63	71.63	71.63	71.63	+0.19%	160
03/16/2026	71.50	71.50	71.50	71.50	-5.28%	6,250
03/10/2026	75.29	75.48	75.29	75.48	+5.55%	1,700
03/06/2026	71.51	71.51	71.51	71.51	+4.50%	153
03/04/2026	68.44	68.44	68.44	68.44	-11.99%	350
02/27/2026	77.76	77.76	77.76	77.76	+5.62%	4,175
02/26/2026	73.62	73.62	73.62	73.62	-1.74%	150
02/23/2026	75.06	75.06	74.92	74.92	+4.66%	42,798
02/20/2026	71.59	71.59	71.59	71.59	-2.28%	130
02/17/2026	73.26	73.26	73.26	73.26	+1.65%	3,200
02/13/2026	72.07	72.07	72.07	72.07	-0.87%	300
02/06/2026	72.70	72.70	72.70	72.70	+9.41%	517
01/30/2026	68.85	68.85	66.45	66.45	-6.16%	5,223
01/27/2026	70.82	70.82	70.82	70.82	+1.28%	250
01/20/2026	70.44	70.44	69.92	69.92	+2.32%	35,139
01/15/2026	68.33	68.33	68.33	68.33	-3.79%	3,546
01/09/2026	69.12	71.02	69.12	71.02	+9.01%	840
01/05/2026	65.15	65.15	65.15	65.15	+4.72%	245
01/02/2026	63.87	63.87	62.21	62.21	+1.90%	450
12/29/2025	61.05	61.05	61.05	61.05	-6.02%	250
12/12/2025	64.96	64.96	64.96	64.96	+2.69%	140
12/03/2025	63.26	63.26	63.26	63.26	+1.96%	170
11/25/2025	62.04	62.04	62.04	62.04	+0.12%	230
11/24/2025	61.97	61.97	61.97	61.97	+5.18%	65,500
11/18/2025	58.91	58.91	58.91	58.91	-4.01%	1,090
11/17/2025	59.81	61.37	59.77	61.37	-3.35%	2,400
11/14/2025	63.50	63.66	63.50	63.50	+11.44%	10,316
11/05/2025	56.98	56.98	56.98	56.98	+1.42%	120
10/28/2025	56.18	56.18	56.18	56.18	-0.60%	234
10/27/2025	56.52	56.52	56.52	56.52	+0.61%	319
10/24/2025	56.18	56.18	56.18	56.18	-1.11%	5,229
10/23/2025	56.81	56.81	56.81	56.81	+0.90%	4,285
10/16/2025	55.52	56.31	55.52	56.31	-2.69%	908
10/10/2025	57.87	57.87	57.87	57.87	-3.11%	150
10/08/2025	59.73	59.73	59.73	59.73	-1.40%	920
10/07/2025	60.57	60.57	60.57	60.57	+0.23%	776
10/06/2025	60.43	60.43	60.43	60.43	+2.55%	390
10/02/2025	58.93	58.93	58.93	58.93	+1.68%	151
09/30/2025	59.49	59.49	57.96	57.96	+0.11%	400
09/26/2025	57.89	57.89	57.89	57.89	0.00%	650