Jardine Matheson

JARD
🏛️ singapore →
63.00
Last Update: 2025-09-30
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
2022-12-30 50.30 51.29 50.23 50.90 0.1M
2022-12-29 49.81 50.71 49.81 50.48 0.1M
2022-12-28 51.29 51.70 50.79 50.93 0.2M
2022-12-27 49.80 51.24 49.80 51.20 0.1M
2022-12-23 50.70 51.14 50.25 50.71 0.1M
2022-12-22 50.50 51.13 50.28 50.58 0.2M
2022-12-21 50.99 51.70 50.99 51.12 0.2M
2022-12-20 50.60 51.20 50.28 51.14 0.3M
2022-12-19 50.21 50.56 49.95 50.40 0.2M
2022-12-16 50.66 50.96 50.02 50.22 0.4M
2022-12-15 51.90 51.90 50.91 51.40 0.3M
2022-12-14 51.00 52.10 50.80 51.47 0.5M
2022-12-13 49.75 51.28 49.28 50.34 0.5M
2022-12-12 49.22 49.68 48.52 48.82 0.6M
2022-12-09 49.25 49.79 48.80 49.11 0.9M
2022-12-08 48.66 49.68 48.66 49.25 0.4M
2022-12-07 47.86 48.88 47.76 48.42 0.3M
2022-12-06 47.65 48.03 46.43 48.01 0.5M
2022-12-05 48.49 48.68 47.85 47.85 0.3M
2022-12-02 49.01 49.75 48.73 48.88 0.6M
2022-12-01 49.00 50.50 48.80 49.68 0.5M
2022-11-30 47.55 48.83 47.55 48.32 0.9M
2022-11-29 47.07 48.75 46.80 48.60 0.3M
2022-11-28 48.50 48.51 46.23 47.29 0.3M
2022-11-25 48.82 49.05 47.16 47.73 0.2M
2022-11-24 48.22 49.33 48.22 48.82 0.2M
2022-11-23 47.87 48.79 47.70 48.52 0.3M
2022-11-22 47.08 47.72 46.87 47.36 0.2M
2022-11-21 46.08 47.08 45.88 46.89 0.4M
2022-11-18 46.87 47.35 45.89 46.16 0.5M
2022-11-17 47.19 47.99 46.80 47.18 0.3M
2022-11-16 49.19 49.54 47.98 48.45 0.3M
2022-11-15 49.97 49.97 48.65 49.30 0.5M
2022-11-14 47.29 49.44 47.02 48.80 0.4M
2022-11-11 47.50 48.19 46.74 47.30 0.3M
2022-11-10 47.32 48.35 47.04 47.68 0.2M
2022-11-09 47.47 48.75 47.28 47.52 0.3M
2022-11-08 48.30 48.96 47.48 47.60 0.3M
2022-11-07 47.26 48.30 47.26 47.75 0.2M
2022-11-04 47.90 48.48 47.11 48.27 0.3M
2022-11-03 49.00 49.30 48.24 48.40 0.3M
2022-11-02 46.66 49.29 46.66 48.16 0.5M
2022-11-01 45.96 47.80 45.94 47.30 0.5M
2022-10-31 46.11 46.66 45.10 46.02 0.5M
2022-10-28 45.72 46.63 45.53 46.03 0.6M
2022-10-27 44.95 46.44 42.60 45.72 0.6M
2022-10-26 45.40 46.30 45.15 46.20 0.6M
2022-10-25 48.00 48.00 43.24 45.07 0.8M
2022-10-21 49.01 49.31 47.73 47.86 0.4M
2022-10-20 49.50 49.92 48.29 49.69 0.2M
2022-10-19 49.43 50.34 49.36 49.75 0.2M
2022-10-18 50.02 50.44 49.23 49.27 0.2M
2022-10-17 50.24 50.50 49.55 49.87 0.3M
2022-10-14 50.39 51.31 50.39 50.50 0.4M
2022-10-13 50.61 50.86 50.27 50.27 0.2M
2022-10-12 51.70 51.73 50.72 50.72 0.2M
2022-10-11 52.70 52.70 51.80 51.96 0.2M
2022-10-10 52.39 52.65 51.68 52.10 0.1M
2022-10-07 53.01 53.74 52.24 52.40 0.2M
2022-10-06 52.72 53.43 52.15 52.70 0.2M
2022-10-05 52.93 53.44 52.75 52.93 0.2M
2022-10-04 52.85 53.10 52.30 52.83 0.3M
2022-10-03 51.29 53.67 50.73 52.60 0.5M
2022-09-30 50.75 51.57 50.46 50.64 0.6M
2022-09-29 52.50 52.70 51.50 51.50 0.3M
2022-09-28 52.79 53.38 52.58 52.68 0.3M
2022-09-27 53.44 53.72 52.56 53.43 0.3M
2022-09-26 54.99 55.50 53.22 53.35 0.5M
2022-09-23 56.01 56.39 55.41 55.45 0.2M
2022-09-22 56.00 57.00 56.00 57.00 0.3M
2022-09-21 56.35 56.98 55.97 56.84 0.4M
2022-09-20 55.70 56.79 55.56 56.42 0.4M
2022-09-19 56.96 56.99 55.57 56.30 0.2M
2022-09-16 56.61 57.80 55.56 56.30 2.5M
2022-09-15 54.36 56.81 53.99 56.81 0.7M
2022-09-14 54.20 54.65 53.35 54.06 0.5M
2022-09-13 54.90 55.35 54.38 54.38 0.4M
2022-09-12 55.00 55.66 54.78 54.99 0.3M
2022-09-09 54.68 55.94 54.68 55.61 0.4M
2022-09-08 54.60 55.18 54.39 54.59 0.3M
2022-09-07 54.78 55.50 54.63 54.90 0.4M
2022-09-06 54.22 55.00 54.00 54.76 0.2M
2022-09-05 54.00 54.41 53.74 53.95 0.3M
2022-09-02 52.74 55.08 52.50 54.63 0.6M
2022-09-01 52.80 54.60 52.57 54.34 1.1M
2022-08-31 51.00 53.10 51.00 53.10 6.0M
2022-08-30 51.72 51.99 51.50 51.89 0.5M
2022-08-29 51.55 52.05 51.28 52.02 0.4M
2022-08-26 50.85 52.24 50.85 51.83 0.4M
2022-08-25 51.53 52.12 51.23 51.36 0.4M
2022-08-24 52.15 52.61 51.61 52.03 0.5M
2022-08-23 52.20 52.60 51.72 52.16 0.5M
2022-08-22 52.29 53.43 51.99 52.45 0.5M
2022-08-19 51.61 52.47 51.61 52.27 0.5M
2022-08-18 51.20 51.81 50.65 51.81 0.7M
2022-08-17 50.72 51.60 50.72 51.46 0.4M
2022-08-16 50.10 50.85 50.05 50.67 0.4M
2022-08-15 51.20 51.60 50.00 50.13 0.6M
2022-08-12 52.50 52.71 49.50 51.20 1.6M
2022-08-11 54.01 54.88 54.00 54.74 0.2M
2022-08-10 53.89 53.89 53.26 53.79 0.3M
2022-08-08 54.40 54.40 53.54 53.91 0.2M
2022-08-05 53.71 54.26 53.58 53.79 0.2M
2022-08-04 54.20 54.76 53.56 54.03 0.2M
2022-08-03 54.20 55.49 54.20 54.60 0.2M
2022-08-02 54.32 56.98 54.19 56.26 0.3M
2022-08-01 53.22 54.30 52.80 54.11 0.2M
2022-07-29 53.33 53.38 52.65 52.79 0.4M
2022-07-28 52.99 53.63 52.35 53.51 0.2M
2022-07-27 53.02 53.72 52.12 52.69 0.3M
2022-07-26 53.63 54.00 53.00 53.01 0.3M
2022-07-25 55.00 55.24 53.81 53.92 0.2M
2022-07-22 54.74 55.98 54.74 55.30 0.2M
2022-07-21 55.55 55.55 54.36 55.04 0.2M
2022-07-20 53.00 54.28 53.00 54.27 0.2M
2022-07-19 51.85 53.70 51.72 53.54 0.4M
2022-07-18 52.02 52.49 51.83 52.15 0.2M
2022-07-15 51.95 52.27 51.83 52.10 0.2M
2022-07-14 52.22 52.81 51.51 51.64 0.3M
2022-07-13 52.63 53.55 52.00 52.52 0.3M
2022-07-12 52.18 53.24 52.00 52.56 0.3M
2022-07-08 52.30 53.31 51.62 51.88 0.2M
2022-07-07 51.50 53.01 51.50 53.01 0.4M
2022-07-06 51.47 52.40 51.47 51.79 0.2M
2022-07-05 52.42 52.70 51.51 51.77 0.2M
2022-07-04 52.45 52.96 52.15 52.63 0.1M
2022-07-01 52.85 52.96 52.19 52.75 0.2M
2022-06-30 52.78 53.18 52.29 52.56 0.4M
2022-06-29 52.59 53.01 51.63 52.58 0.3M
2022-06-28 52.62 53.38 52.18 52.43 0.3M
2022-06-27 52.00 53.30 52.00 53.30 0.4M
2022-06-24 51.70 52.27 51.27 52.07 0.2M
2022-06-23 52.22 52.46 51.17 51.67 0.2M
2022-06-22 51.31 52.11 51.31 51.90 0.3M
2022-06-21 51.33 51.93 51.02 51.15 0.3M
2022-06-20 50.50 51.37 50.42 51.00 0.3M
2022-06-17 51.00 51.66 50.06 50.06 3.1M
2022-06-16 53.98 54.37 52.10 52.50 0.5M
2022-06-15 53.05 53.61 52.75 53.18 0.5M
2022-06-14 53.50 55.03 53.48 53.68 0.3M
2022-06-13 57.06 57.06 54.26 54.76 0.3M
2022-06-10 59.00 59.00 57.00 57.23 0.2M
2022-06-09 58.38 59.00 57.98 58.89 0.4M
2022-06-08 57.60 58.38 57.36 58.38 0.2M
2022-06-07 57.30 57.72 56.61 57.48 0.2M
2022-06-06 57.00 57.83 56.70 57.43 0.2M
2022-06-03 57.12 58.12 57.01 57.43 0.2M
2022-06-02 57.92 59.03 56.23 57.03 0.4M
2022-06-01 58.00 59.30 58.00 58.91 0.2M
2022-05-31 57.53 59.48 57.50 58.04 0.8M
2022-05-30 57.68 59.14 56.51 59.00 0.2M
2022-05-27 57.27 57.80 56.42 57.76 0.2M
2022-05-26 56.75 58.94 55.37 55.50 0.4M
2022-05-25 55.84 56.72 55.00 55.00 0.3M
2022-05-24 55.58 56.75 54.98 55.84 0.2M
2022-05-23 55.00 55.90 54.33 54.97 0.2M
2022-05-20 53.80 55.61 53.65 55.61 0.2M
2022-05-19 52.99 53.43 52.53 53.26 0.2M
2022-05-18 53.00 53.79 53.00 53.65 0.2M
2022-05-17 52.50 53.75 52.10 53.00 0.2M
2022-05-13 52.19 52.30 51.59 52.09 0.1M
2022-05-12 51.66 52.23 51.06 51.28 0.2M
2022-05-11 52.88 53.44 52.26 52.95 0.3M
2022-05-10 53.82 54.30 53.58 53.59 0.3M
2022-05-09 54.15 54.36 53.71 54.12 0.2M
2022-05-06 53.97 54.17 53.46 53.97 0.2M
2022-05-05 53.50 54.51 53.50 54.47 0.2M
2022-05-04 53.41 53.71 52.12 53.50 0.3M
2022-04-29 56.20 56.20 53.13 53.13 0.6M
2022-04-28 55.11 57.00 55.11 55.92 0.2M
2022-04-27 54.30 55.26 53.93 54.81 0.2M
2022-04-26 54.60 54.98 54.10 54.10 0.1M
2022-04-25 55.00 55.40 54.86 54.87 0.1M
2022-04-22 55.21 55.73 55.20 55.39 0.1M
2022-04-21 55.24 55.94 55.24 55.50 0.2M
2022-04-20 56.08 56.72 55.82 56.07 0.1M
2022-04-19 55.80 56.34 55.58 56.03 0.2M
2022-04-18 56.89 56.89 55.42 55.54 0.1M
2022-04-14 57.35 57.36 56.56 56.59 0.2M
2022-04-13 55.73 56.59 55.73 56.20 0.1M
2022-04-12 56.41 56.96 55.83 56.02 0.2M
2022-04-11 56.60 56.62 55.64 56.20 0.1M
2022-04-08 57.06 57.19 56.50 56.85 0.1M
2022-04-07 55.60 57.18 55.60 56.92 0.2M
2022-04-06 56.56 57.90 56.56 57.17 0.2M
2022-04-05 56.91 57.51 56.61 56.86 0.1M
2022-04-04 56.86 57.68 56.80 57.20 0.1M
2022-04-01 55.89 57.41 55.13 57.11 0.2M
2022-03-31 56.75 57.50 55.00 55.00 0.4M
2022-03-30 59.05 59.05 56.78 56.98 0.3M
2022-03-29 57.99 59.12 57.69 59.12 0.1M
2022-03-28 58.66 58.92 57.42 57.46 0.1M
2022-03-25 57.59 59.87 57.59 58.92 0.2M
2022-03-24 55.76 59.00 55.73 57.83 0.4M
2022-03-23 53.69 58.50 53.68 58.17 0.3M
2022-03-22 54.65 56.00 54.60 54.65 0.3M
2022-03-21 55.71 56.49 55.20 55.41 0.2M
2022-03-18 55.66 56.76 54.81 56.00 0.4M
2022-03-17 57.54 59.00 55.17 55.49 0.3M
2022-03-16 54.80 55.48 54.21 54.80 0.2M
2022-03-15 54.51 55.30 54.31 54.70 0.2M
2022-03-14 53.89 55.14 53.31 54.50 0.3M
2022-03-11 55.38 55.60 54.70 54.80 0.2M
2022-03-10 55.94 57.48 55.78 56.02 0.2M
2022-03-09 56.34 56.75 55.24 55.94 0.1M
2022-03-08 56.19 57.02 56.19 56.41 0.1M
2022-03-07 58.01 58.60 56.61 57.05 0.2M
2022-03-04 59.29 59.29 57.10 58.09 0.2M
2022-03-03 59.80 60.26 58.45 59.12 0.3M
2022-03-02 59.62 60.61 59.54 59.98 0.2M
2022-03-01 59.71 60.14 59.36 59.55 0.2M
2022-02-28 59.50 59.99 58.72 59.50 0.4M
2022-02-25 58.32 60.10 58.32 59.61 0.2M
2022-02-24 59.79 59.98 58.25 58.46 0.2M
2022-02-23 59.41 60.90 59.15 60.06 0.1M
2022-02-22 59.81 59.94 59.20 59.30 0.2M
2022-02-21 60.39 60.39 59.90 60.00 0.1M
2022-02-18 60.19 60.63 59.85 60.12 0.2M
2022-02-17 60.49 61.47 60.10 60.34 0.3M
2022-02-16 60.01 60.58 59.82 60.28 0.2M
2022-02-15 60.00 60.51 59.72 60.21 0.3M
2022-02-14 59.87 60.37 59.70 60.23 0.1M
2022-02-11 60.00 60.57 59.88 60.21 0.1M
2022-02-10 59.34 60.75 59.34 60.35 0.2M
2022-02-09 60.41 61.75 59.56 60.00 0.3M
2022-02-08 60.99 62.10 60.37 61.42 0.2M
2022-02-07 60.15 61.00 59.51 60.96 0.1M
2022-02-04 60.47 60.47 59.35 60.15 0.2M
2022-02-03 58.50 60.35 58.50 60.35 0.5M
2022-01-31 59.95 60.30 58.84 58.84 0.3M
2022-01-28 59.18 60.17 59.18 59.88 1.0M
2022-01-27 59.30 59.62 58.16 59.38 0.4M
2022-01-26 59.33 59.73 59.16 59.67 0.2M
2022-01-25 59.60 59.80 59.26 59.80 0.2M
2022-01-24 59.28 59.78 59.10 59.30 0.1M
2022-01-21 59.79 59.79 59.22 59.60 0.3M
2022-01-20 59.00 59.50 58.30 59.12 0.4M
2022-01-19 59.97 60.00 58.42 58.54 0.2M
2022-01-18 59.25 59.60 59.01 59.12 0.1M
2022-01-17 59.00 59.68 58.75 59.00 0.1M
2022-01-14 58.70 59.00 58.65 59.00 0.1M
2022-01-13 58.36 58.73 58.30 58.73 0.2M
2022-01-12 58.25 58.80 58.25 58.66 0.2M
2022-01-11 57.74 58.00 57.50 58.00 0.3M
2022-01-10 57.66 58.36 57.36 57.52 0.1M
2022-01-07 57.80 58.80 56.95 57.52 0.2M
2022-01-06 55.79 57.80 55.45 57.76 0.2M
2022-01-05 55.37 56.19 55.25 55.80 0.2M
2022-01-04 55.79 55.86 55.14 55.34 0.1M
2022-01-03 55.04 55.65 55.04 55.65 0.0M