Jardine Matheson

JARD
🏛️ singapore →
64.67
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 55.58 55.79 55.01 55.01 0.1M
2021-12-30 55.65 55.93 55.55 55.58 0.1M
2021-12-29 55.58 56.24 55.50 55.95 0.1M
2021-12-28 55.46 55.73 55.40 55.64 0.0M
2021-12-27 55.86 55.86 55.32 55.61 0.0M
2021-12-24 55.52 55.94 55.51 55.69 0.0M
2021-12-23 55.24 55.76 55.20 55.72 0.1M
2021-12-22 55.51 55.92 54.80 55.24 0.2M
2021-12-21 54.74 56.36 54.74 56.01 0.2M
2021-12-20 55.03 55.19 54.42 54.54 0.4M
2021-12-17 55.76 55.77 55.02 55.33 0.4M
2021-12-16 55.89 55.92 55.30 55.65 0.6M
2021-12-15 55.56 56.05 55.31 55.69 0.2M
2021-12-14 55.48 56.16 55.26 55.76 0.2M
2021-12-13 56.00 56.34 55.40 55.40 0.4M
2021-12-10 55.70 56.86 55.21 56.16 0.6M
2021-12-09 55.45 56.85 55.22 55.80 0.4M
2021-12-08 54.07 54.67 54.00 54.14 0.3M
2021-12-07 54.55 55.64 54.22 54.62 0.4M
2021-12-06 56.29 57.09 55.62 55.62 0.3M
2021-12-03 57.06 57.27 56.33 56.72 0.3M
2021-12-02 56.82 57.62 56.71 56.91 0.3M
2021-12-01 56.14 57.98 55.80 57.64 0.4M
2021-11-30 58.56 58.69 56.59 56.59 2.0M
2021-11-29 58.30 58.77 58.08 58.37 0.2M
2021-11-26 57.80 58.89 57.80 58.50 0.3M
2021-11-25 59.96 60.53 59.81 59.99 0.2M
2021-11-24 60.69 60.69 59.92 60.00 0.2M
2021-11-23 60.27 60.70 60.16 60.45 0.1M
2021-11-22 60.21 60.88 60.10 60.88 0.2M
2021-11-19 60.70 60.94 59.93 60.12 0.4M
2021-11-18 60.53 61.10 60.27 60.92 0.2M
2021-11-17 60.49 61.10 60.10 60.85 0.1M
2021-11-16 60.00 60.99 59.80 60.71 0.3M
2021-11-15 59.95 60.21 59.80 60.07 1.1M
2021-11-12 59.83 60.63 59.83 60.00 0.1M
2021-11-11 59.71 60.48 59.51 60.00 0.2M
2021-11-10 59.50 60.00 59.00 60.00 0.3M
2021-11-09 59.50 59.89 58.85 59.31 0.1M
2021-11-08 59.07 60.56 59.06 59.60 0.1M
2021-11-05 60.11 61.54 59.02 59.60 0.9M
2021-11-03 59.77 60.00 57.50 57.64 0.2M
2021-11-02 58.00 60.16 58.00 59.64 1.1M
2021-11-01 57.80 58.23 57.43 58.00 0.1M
2021-10-29 57.19 58.30 56.71 57.93 0.3M
2021-10-28 56.88 57.24 56.64 56.96 0.1M
2021-10-27 56.29 57.28 56.26 57.10 0.2M
2021-10-26 56.53 56.90 55.81 56.29 0.2M
2021-10-25 57.10 57.65 56.21 56.82 0.1M
2021-10-22 56.99 57.61 56.43 57.44 0.2M
2021-10-21 57.79 57.82 56.57 56.95 0.3M
2021-10-20 57.36 57.77 57.01 57.58 0.1M
2021-10-19 56.50 57.12 56.16 57.00 0.1M
2021-10-18 56.00 56.50 55.82 56.10 0.2M
2021-10-15 55.70 56.19 55.10 55.70 0.3M
2021-10-14 56.00 56.19 55.07 55.38 0.3M
2021-10-13 54.71 55.50 54.71 55.26 0.2M
2021-10-12 53.50 54.41 53.50 54.41 0.3M
2021-10-11 53.69 53.99 53.23 53.76 0.3M
2021-10-08 52.81 54.13 52.81 53.69 0.3M
2021-10-07 52.54 53.14 52.39 52.99 0.2M
2021-10-06 52.20 52.95 52.07 52.66 0.2M
2021-10-05 51.94 52.10 51.37 51.90 0.4M
2021-10-04 51.49 52.27 51.20 52.09 0.2M
2021-10-01 53.09 53.49 50.51 51.38 0.3M
2021-09-30 53.30 53.45 52.11 53.04 0.4M
2021-09-29 50.00 51.80 49.98 51.03 0.2M
2021-09-28 50.10 50.78 50.02 50.08 0.2M
2021-09-27 50.20 51.07 50.20 50.63 0.1M
2021-09-24 51.20 51.49 50.40 50.78 0.1M
2021-09-23 51.20 51.79 51.07 51.45 0.1M
2021-09-22 51.59 52.41 51.01 51.11 0.1M
2021-09-21 51.20 51.87 50.70 51.62 0.1M
2021-09-20 52.00 52.31 51.03 51.42 0.1M
2021-09-17 52.98 52.99 52.03 52.26 0.5M
2021-09-16 52.63 53.61 52.62 53.29 0.1M
2021-09-15 54.00 54.27 52.76 52.77 0.2M
2021-09-14 54.20 54.34 54.00 54.00 0.3M
2021-09-13 54.05 54.65 54.05 54.38 0.3M
2021-09-10 54.40 54.81 53.94 54.60 0.5M
2021-09-09 54.35 54.98 54.35 54.51 0.3M
2021-09-08 56.18 56.18 54.20 54.20 0.2M
2021-09-07 55.61 56.89 55.13 56.38 0.2M
2021-09-06 55.22 57.00 50.50 55.31 0.2M
2021-09-03 55.70 56.73 55.50 55.93 0.2M
2021-09-02 56.37 56.81 55.84 56.48 0.2M
2021-09-01 54.62 57.24 54.61 56.70 0.3M
2021-08-31 55.06 55.30 54.03 54.32 0.5M
2021-08-30 56.45 56.50 55.88 56.30 0.2M
2021-08-27 56.10 56.29 55.45 55.83 0.2M
2021-08-26 56.40 56.80 56.35 56.35 0.2M
2021-08-25 56.31 56.50 55.91 56.03 0.1M
2021-08-24 55.51 56.95 55.51 56.61 0.2M
2021-08-23 56.64 56.64 55.20 55.29 0.5M
2021-08-20 55.25 56.35 55.25 56.00 0.1M
2021-08-19 56.00 56.79 55.01 55.41 0.2M
2021-08-18 56.84 57.40 56.45 56.65 0.1M
2021-08-17 56.80 57.45 56.37 56.56 0.2M
2021-08-16 56.46 56.86 56.27 56.56 0.2M
2021-08-13 56.64 57.20 56.64 57.00 0.1M
2021-08-12 57.30 57.74 56.84 56.91 0.4M
2021-08-11 57.21 58.44 57.07 57.14 0.4M
2021-08-10 57.33 57.80 57.12 57.33 0.2M
2021-08-06 56.80 58.38 56.80 57.90 0.2M
2021-08-05 57.75 58.45 57.00 57.00 0.2M
2021-08-04 59.02 59.25 58.01 58.01 0.2M
2021-08-03 59.44 59.56 58.74 59.00 0.2M
2021-08-02 59.49 60.19 59.49 59.79 0.4M
2021-07-30 60.00 60.34 59.30 59.44 0.4M
2021-07-29 60.50 61.09 60.02 60.68 0.2M
2021-07-28 61.00 61.50 60.40 60.40 0.3M
2021-07-27 62.19 62.69 61.13 61.90 0.2M
2021-07-26 62.80 63.24 62.01 62.15 0.1M
2021-07-23 62.10 63.28 62.10 62.59 0.1M
2021-07-22 61.41 62.95 61.41 62.20 0.3M
2021-07-21 61.20 61.97 61.20 61.50 0.5M
2021-07-19 63.20 63.59 61.10 61.23 0.4M
2021-07-16 63.11 63.95 63.01 63.40 0.1M
2021-07-15 63.55 64.05 63.03 63.11 0.5M
2021-07-14 63.55 64.49 63.27 63.30 0.2M
2021-07-13 63.75 64.51 63.49 63.49 0.3M
2021-07-12 64.22 64.22 63.54 63.78 0.3M
2021-07-09 64.40 64.40 63.70 63.93 0.3M
2021-07-08 64.78 65.27 64.55 65.17 0.2M
2021-07-07 63.30 64.76 63.27 64.76 0.3M
2021-07-06 63.87 64.15 63.36 63.53 0.1M
2021-07-05 63.30 63.95 63.21 63.95 0.1M
2021-07-02 63.20 63.48 63.10 63.20 0.3M
2021-07-01 63.41 63.92 63.20 63.20 0.3M
2021-06-30 63.35 65.51 63.35 63.92 0.7M
2021-06-29 63.27 64.20 63.15 63.15 0.4M
2021-06-28 63.72 63.72 63.27 63.27 0.2M
2021-06-25 63.72 64.25 63.63 64.02 0.6M
2021-06-24 63.79 64.15 63.65 63.93 0.2M
2021-06-23 63.30 64.39 63.09 63.96 0.2M
2021-06-22 63.30 63.45 63.09 63.28 0.3M
2021-06-21 63.11 63.42 63.02 63.17 0.2M
2021-06-18 62.23 64.78 62.23 64.78 0.7M
2021-06-17 62.76 62.96 62.34 62.84 0.2M
2021-06-16 62.55 62.92 62.00 62.46 0.2M
2021-06-15 62.80 63.25 62.50 62.58 0.3M
2021-06-14 62.90 63.01 62.72 62.77 0.1M
2021-06-11 62.63 63.01 62.52 62.63 0.2M
2021-06-10 62.72 63.21 62.43 62.43 0.3M
2021-06-09 63.23 63.61 62.75 62.75 0.2M
2021-06-08 63.44 63.94 62.92 63.12 0.3M
2021-06-07 63.00 64.07 62.95 63.93 0.2M
2021-06-04 64.00 64.00 62.90 63.20 0.3M
2021-06-03 63.79 64.25 63.79 63.99 0.2M
2021-06-02 64.24 64.70 64.05 64.09 0.3M
2021-06-01 65.02 65.20 64.08 64.24 0.2M
2021-05-31 64.50 65.40 64.45 64.81 0.2M
2021-05-28 63.99 65.09 63.65 64.86 0.2M
2021-05-27 63.50 64.68 63.25 64.49 1.1M
2021-05-25 64.11 65.36 63.80 64.06 0.2M
2021-05-24 64.75 64.75 63.90 63.90 0.2M
2021-05-21 65.16 65.20 64.40 64.73 0.2M
2021-05-20 65.23 66.61 65.00 65.06 0.2M
2021-05-19 65.40 66.00 64.82 65.23 0.2M
2021-05-18 64.32 65.50 64.32 65.45 0.2M
2021-05-17 64.68 65.23 64.10 64.61 0.1M
2021-05-14 65.70 66.00 64.25 64.79 0.3M
2021-05-12 66.03 66.50 65.70 66.12 0.2M
2021-05-11 66.89 67.55 65.71 66.36 0.4M
2021-05-10 66.55 67.03 66.50 66.89 0.2M
2021-05-07 66.33 66.78 66.06 66.75 0.2M
2021-05-06 65.90 66.58 65.75 66.48 0.3M
2021-05-05 66.05 66.72 65.91 66.01 0.3M
2021-05-04 67.00 67.25 66.05 66.05 0.6M
2021-05-03 67.31 67.85 66.03 67.15 0.3M
2021-04-30 66.50 67.86 66.50 67.24 0.5M
2021-04-29 67.06 67.37 66.27 67.26 0.4M
2021-04-28 65.32 65.84 65.32 65.49 0.4M
2021-04-27 64.87 65.75 64.62 65.34 0.3M
2021-04-26 63.30 64.90 63.22 64.62 0.2M
2021-04-23 63.96 65.48 63.94 65.48 0.3M
2021-04-22 63.32 64.18 63.32 63.94 0.3M
2021-04-21 64.80 64.80 64.00 64.33 0.4M
2021-04-20 64.78 65.18 64.61 64.61 0.4M
2021-04-19 64.30 65.41 64.30 64.59 0.3M
2021-04-16 64.02 65.30 64.00 65.00 0.2M
2021-04-15 64.71 65.10 64.31 64.37 0.3M
2021-04-14 65.00 65.64 64.60 64.87 0.3M
2021-04-13 64.88 66.97 64.50 65.07 0.5M
2021-04-12 62.41 64.75 62.41 64.37 0.3M
2021-04-09 65.04 65.42 64.01 64.24 0.3M
2021-04-08 65.80 65.99 65.00 65.00 0.3M
2021-04-07 66.00 66.10 65.02 65.27 0.2M
2021-04-06 67.00 67.14 65.99 66.07 0.1M
2021-04-05 65.70 66.90 65.70 66.56 0.0M
2021-04-01 66.00 66.20 65.50 65.70 0.4M
2021-03-31 66.00 66.59 65.39 65.39 0.5M
2021-03-30 67.65 67.65 66.00 66.00 0.4M
2021-03-29 66.00 66.84 65.80 66.50 0.3M
2021-03-26 65.40 65.70 65.40 65.51 0.6M
2021-03-25 65.50 65.62 65.40 65.52 0.6M
2021-03-24 66.55 66.99 66.55 66.71 0.7M
2021-03-23 66.45 66.84 66.25 66.70 0.4M
2021-03-22 66.63 66.96 66.30 66.70 0.3M
2021-03-19 67.00 67.99 66.98 67.20 0.7M
2021-03-18 65.09 68.88 65.09 67.40 0.6M
2021-03-17 65.00 65.27 64.20 64.20 0.5M
2021-03-16 65.13 66.08 64.01 64.49 0.4M
2021-03-15 65.00 65.29 64.56 64.98 0.2M
2021-03-12 65.00 66.40 64.86 65.00 0.4M
2021-03-11 65.01 65.57 65.01 65.57 0.4M
2021-03-10 65.21 65.43 64.32 64.76 0.7M
2021-03-09 62.00 65.80 60.50 65.20 1.1M
2021-03-08 54.30 62.22 54.28 62.00 0.6M
2021-03-05 53.33 54.18 53.02 53.69 0.2M
2021-03-04 52.50 54.03 52.50 53.99 0.3M
2021-03-03 53.78 53.88 52.10 52.64 0.3M
2021-03-02 51.95 54.18 51.95 53.60 0.4M
2021-03-01 51.80 52.12 51.20 51.64 0.5M
2021-02-26 52.00 52.78 51.90 52.32 0.6M
2021-02-25 53.89 54.02 51.78 52.96 0.5M
2021-02-24 52.11 54.15 52.00 53.72 0.4M
2021-02-23 49.33 51.95 49.16 51.95 0.3M
2021-02-22 49.50 49.91 49.13 49.45 0.3M
2021-02-19 50.30 51.19 49.26 49.60 0.5M
2021-02-18 50.36 52.12 50.29 51.59 0.4M
2021-02-17 53.33 53.63 51.62 51.64 0.4M
2021-02-16 53.51 54.82 53.34 54.03 0.2M
2021-02-15 53.20 54.70 53.05 54.44 0.2M
2021-02-11 54.62 55.04 53.82 54.20 0.2M
2021-02-10 54.25 55.16 54.11 54.40 0.4M
2021-02-09 56.27 56.87 54.74 55.32 0.2M
2021-02-08 57.30 57.39 55.82 55.99 0.2M
2021-02-05 58.31 58.31 57.75 57.90 0.4M
2021-02-04 59.40 59.43 57.88 58.50 0.4M
2021-02-03 59.28 59.89 59.07 59.70 0.1M
2021-02-02 59.20 59.22 58.04 58.83 0.3M
2021-02-01 57.70 57.90 57.00 57.60 0.7M
2021-01-29 57.88 57.90 57.30 57.80 0.7M
2021-01-28 56.50 58.49 56.50 57.90 0.3M
2021-01-27 58.30 58.30 57.32 57.93 0.2M
2021-01-26 57.70 59.29 57.41 58.65 0.3M
2021-01-25 58.00 58.20 57.53 57.84 0.3M
2021-01-22 57.90 58.41 57.60 58.10 0.5M
2021-01-21 56.57 57.85 56.50 57.57 0.2M
2021-01-20 56.06 56.40 55.99 56.21 0.2M
2021-01-19 56.19 56.71 56.00 56.00 0.2M
2021-01-18 56.80 57.28 56.29 56.30 0.1M
2021-01-15 56.06 57.44 56.06 56.99 0.2M
2021-01-14 56.19 57.15 55.97 56.20 0.4M
2021-01-13 56.74 57.29 56.06 56.35 0.5M
2021-01-12 57.02 57.94 57.00 57.00 0.2M
2021-01-11 57.00 58.40 57.00 57.68 0.9M
2021-01-08 56.40 57.71 56.00 57.52 0.3M
2021-01-07 56.40 56.53 55.84 56.18 0.2M
2021-01-06 56.00 56.50 56.00 56.39 0.2M
2021-01-05 55.75 56.64 55.50 56.64 2.6M
2021-01-04 55.70 56.21 55.62 56.00 0.2M