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

Retail Sector


Date Open High Low Close* Volume
07/10/2015 47.63p 62.35p 62.35p 62.35p 0
06/10/2015 47.63p 62.35p 62.35p 62.35p 0
05/10/2015 47.63p 62.35p 62.35p 62.35p 0
02/10/2015 47.63p 62.35p 62.35p 62.35p 0
01/10/2015 47.63p 62.35p 62.35p 62.35p 0
30/09/2015 47.63p 62.35p 62.35p 62.35p 0
29/09/2015 47.63p 62.35p 62.35p 62.35p 0
28/09/2015 47.63p 62.35p 62.35p 62.35p 0
25/09/2015 47.63p 62.35p 62.35p 62.35p 0
24/09/2015 47.63p 62.35p 62.35p 62.35p 0
23/09/2015 47.63p 62.35p 62.35p 62.35p 0
22/09/2015 47.63p 62.35p 62.35p 62.35p 0
21/09/2015 47.63p 62.35p 62.35p 62.35p 0
18/09/2015 47.63p 62.35p 62.35p 62.35p 0
17/09/2015 47.63p 62.35p 62.35p 62.35p 0
16/09/2015 47.63p 62.35p 62.35p 62.35p 0
15/09/2015 47.63p 62.35p 62.35p 62.35p 0
14/09/2015 47.63p 62.35p 62.35p 62.35p 0
11/09/2015 47.63p 62.35p 62.35p 62.35p 0
10/09/2015 47.63p 62.35p 62.35p 62.35p 0
09/09/2015 47.63p 62.35p 62.35p 62.35p 0
08/09/2015 47.63p 62.35p 62.35p 62.35p 0
07/09/2015 47.63p 62.35p 62.35p 62.35p 0
04/09/2015 47.63p 62.35p 62.35p 62.35p 0
03/09/2015 47.63p 62.35p 62.35p 62.35p 0
02/09/2015 47.63p 62.35p 62.35p 62.35p 0
01/09/2015 47.63p 62.35p 62.35p 62.35p 0
28/08/2015 47.63p 62.35p 62.35p 62.35p 0
27/08/2015 47.63p 62.35p 62.35p 62.35p 0
26/08/2015 47.63p 62.35p 62.35p 62.35p 0
25/08/2015 47.63p 62.35p 47.61p 62.35p 9000
24/08/2015 56.36p 62.35p 62.35p 62.35p 0
21/08/2015 56.36p 62.35p 62.35p 62.35p 0
20/08/2015 56.36p 62.35p 62.35p 62.35p 0
19/08/2015 56.36p 62.35p 62.35p 62.35p 0
18/08/2015 56.36p 62.35p 62.35p 62.35p 0
17/08/2015 56.36p 62.35p 62.35p 62.35p 0
14/08/2015 56.36p 62.35p 62.35p 62.35p 0
13/08/2015 56.36p 62.35p 62.35p 62.35p 0
12/08/2015 56.36p 62.35p 62.35p 62.35p 0
11/08/2015 56.36p 62.35p 62.35p 62.35p 0
10/08/2015 56.36p 62.35p 62.35p 62.35p 0
07/08/2015 56.36p 62.35p 62.35p 62.35p 0
06/08/2015 56.36p 62.35p 62.35p 62.35p 0
05/08/2015 56.36p 62.35p 62.35p 62.35p 0
04/08/2015 56.36p 62.35p 62.35p 62.35p 0
03/08/2015 56.36p 62.35p 62.35p 62.35p 0
31/07/2015 56.36p 62.35p 62.35p 62.35p 0
30/07/2015 56.36p 62.35p 62.35p 62.35p 0
29/07/2015 56.36p 62.35p 62.35p 62.35p 0
28/07/2015 56.36p 62.35p 62.35p 62.35p 0
27/07/2015 56.36p 62.35p 62.35p 62.35p 0
24/07/2015 56.36p 62.35p 62.35p 62.35p 0
23/07/2015 56.36p 62.35p 62.35p 62.35p 0
22/07/2015 56.36p 62.35p 62.35p 62.35p 0
21/07/2015 56.36p 62.35p 62.35p 62.35p 0
20/07/2015 56.36p 62.35p 55.60p 62.35p 23100
17/07/2015 56.89p 62.35p 62.35p 62.35p 0
16/07/2015 56.89p 62.35p 62.35p 62.35p 0
15/07/2015 56.89p 62.35p 62.35p 62.35p 0
14/07/2015 56.89p 62.35p 62.35p 62.35p 0
13/07/2015 56.89p 62.35p 62.35p 62.35p 0
10/07/2015 56.89p 62.35p 62.35p 62.35p 0
09/07/2015 56.89p 62.35p 62.35p 62.35p 0
08/07/2015 56.89p 62.35p 62.35p 62.35p 0
07/07/2015 56.89p 62.35p 62.35p 62.35p 0
06/07/2015 56.89p 62.35p 62.35p 62.35p 0
03/07/2015 56.89p 62.35p 62.35p 62.35p 0
02/07/2015 56.89p 62.35p 62.35p 62.35p 0
01/07/2015 56.89p 62.35p 62.35p 62.35p 0
30/06/2015 56.89p 62.35p 62.35p 62.35p 0
29/06/2015 56.89p 62.35p 62.35p 62.35p 0
26/06/2015 56.89p 62.35p 62.35p 62.35p 0
25/06/2015 56.89p 62.35p 56.89p 62.35p 1300
24/06/2015 56.46p 62.35p 62.35p 62.35p 0
23/06/2015 56.46p 62.35p 62.35p 62.35p 0
22/06/2015 56.46p 62.35p 62.35p 62.35p 0
19/06/2015 56.46p 62.35p 62.35p 62.35p 0
18/06/2015 56.46p 62.35p 62.35p 62.35p 0
17/06/2015 56.46p 62.35p 55.73p 62.35p 7500
16/06/2015 61.84p 62.35p 62.35p 62.35p 0
15/06/2015 61.84p 62.35p 62.35p 62.35p 0
12/06/2015 61.84p 62.35p 62.35p 62.35p 0
11/06/2015 61.84p 62.35p 62.35p 62.35p 0
10/06/2015 61.84p 62.35p 62.35p 62.35p 0
09/06/2015 61.84p 62.35p 62.35p 62.35p 0
08/06/2015 61.84p 62.35p 62.35p 62.35p 0
05/06/2015 61.84p 62.35p 62.35p 62.35p 0
04/06/2015 61.84p 62.35p 62.35p 62.35p 0
03/06/2015 61.84p 62.35p 62.35p 62.35p 0
02/06/2015 61.84p 62.35p 62.35p 62.35p 0
01/06/2015 61.84p 62.35p 62.35p 62.35p 0
29/05/2015 61.84p 62.35p 62.35p 62.35p 0
28/05/2015 61.84p 62.35p 62.35p 62.35p 0
27/05/2015 61.84p 62.35p 62.35p 62.35p 0
26/05/2015 61.84p 62.35p 62.35p 62.35p 0
22/05/2015 61.84p 62.35p 62.35p 62.35p 0
21/05/2015 61.84p 62.35p 62.35p 62.35p 0
20/05/2015 61.84p 62.35p 62.35p 62.35p 0
19/05/2015 61.84p 62.35p 62.35p 62.35p 0
18/05/2015 61.84p 62.35p 62.35p 62.35p 0
15/05/2015 61.84p 62.35p 62.35p 62.35p 0
14/05/2015 61.84p 62.35p 62.35p 62.35p 0
13/05/2015 61.84p 62.35p 62.35p 62.35p 0
12/05/2015 61.84p 62.35p 62.35p 62.35p 0
11/05/2015 61.84p 62.35p 62.35p 62.35p 0
08/05/2015 61.84p 62.35p 62.35p 62.35p 0
07/05/2015 61.84p 62.35p 62.35p 62.35p 0
06/05/2015 61.84p 62.35p 62.35p 62.35p 0
05/05/2015 61.84p 62.35p 62.35p 62.35p 0
01/05/2015 61.84p 62.35p 62.35p 62.35p 0
30/04/2015 61.84p 62.35p 62.35p 62.35p 0
29/04/2015 61.84p 62.35p 62.35p 62.35p 0
28/04/2015 61.84p 62.35p 62.35p 62.35p 0
27/04/2015 61.84p 62.35p 62.35p 62.35p 0
24/04/2015 61.84p 62.35p 62.35p 62.35p 0
23/04/2015 61.84p 62.35p 62.35p 62.35p 0
22/04/2015 61.84p 62.35p 62.35p 62.35p 0
21/04/2015 61.84p 62.35p 62.35p 62.35p 0
20/04/2015 61.84p 62.35p 62.35p 62.35p 0
17/04/2015 61.84p 62.35p 62.35p 62.35p 0
16/04/2015 61.84p 62.35p 62.35p 62.35p 0
15/04/2015 61.84p 62.35p 62.35p 62.35p 0
14/04/2015 61.84p 62.35p 62.35p 62.35p 0
13/04/2015 61.84p 62.35p 62.35p 62.35p 0
10/04/2015 61.84p 62.35p 62.35p 62.35p 0
09/04/2015 61.84p 62.35p 61.84p 62.35p 220
08/04/2015 62.79p 62.35p 62.35p 62.35p 0
07/04/2015 62.79p 62.79p 62.35p 62.35p 2
02/04/2015 3,164.28p 62.35p 62.35p 62.35p 0
01/04/2015 3,164.28p 62.35p 62.35p 62.35p 0
31/03/2015 3,164.28p 62.35p 62.35p 62.35p 0
30/03/2015 3,164.28p 62.35p 62.35p 62.35p 0
27/03/2015 3,164.28p 62.35p 62.35p 62.35p 0
26/03/2015 3,164.28p 62.35p 62.35p 62.35p 0
25/03/2015 3,164.28p 62.35p 62.35p 62.35p 0
24/03/2015 3,164.28p 3,164.28p 62.35p 62.35p 0
02/06/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
30/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
29/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
28/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
27/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
23/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
22/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
21/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
20/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
19/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
16/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
15/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
14/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
13/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
12/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
09/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
08/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
07/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
06/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
02/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
01/05/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
30/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
29/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
28/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
25/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
24/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
23/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
22/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
17/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
16/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
15/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
14/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
11/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
10/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
09/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
08/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
07/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
04/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
03/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
02/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
01/04/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
31/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
28/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
27/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
26/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
25/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
24/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
21/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
20/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
19/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
18/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
17/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
14/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
13/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
12/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
11/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
10/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
07/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
06/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
05/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
04/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
03/03/2014 28.57p 3,274.28p 14.53p 3,164.28p 0
28/02/2014 28.57p 3,274.28p 14.53p 3,164.28p 0

*Close Price adjusted for both dividends and splits