Jardine Matheson

JARD
🏛️ singapore →
61.88
Last Update: 2025-09-29
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
2023-12-29 40.75 41.21 40.64 41.21 0.1M
2023-12-28 40.11 40.92 39.95 40.80 0.2M
2023-12-27 39.85 40.18 39.58 40.13 0.1M
2023-12-26 39.84 39.85 39.52 39.55 0.0M
2023-12-22 39.85 40.11 39.66 39.66 0.2M
2023-12-21 39.69 39.99 39.60 39.63 0.2M
2023-12-20 39.75 39.99 39.66 39.75 0.2M
2023-12-19 39.76 40.03 39.50 39.78 0.2M
2023-12-18 39.70 39.80 39.38 39.59 0.3M
2023-12-15 40.01 40.52 39.72 40.00 1.0M
2023-12-14 39.62 40.35 39.53 39.87 0.4M
2023-12-13 40.19 40.19 39.33 39.40 0.3M
2023-12-12 40.15 40.16 39.69 39.92 0.2M
2023-12-11 40.25 40.39 39.80 40.03 0.1M
2023-12-08 40.11 40.47 39.93 40.45 0.3M
2023-12-07 40.45 40.86 39.92 40.20 0.3M
2023-12-06 40.00 40.76 39.91 40.68 0.3M
2023-12-05 39.40 39.88 39.08 39.81 0.3M
2023-12-04 39.43 40.00 39.09 39.40 0.2M
2023-12-01 38.65 39.58 38.51 39.58 1.1M
2023-11-30 40.20 40.20 38.37 38.61 0.9M
2023-11-29 40.08 40.20 39.46 39.46 0.3M
2023-11-28 40.38 40.89 40.04 40.07 0.3M
2023-11-27 40.27 40.49 40.03 40.19 0.2M
2023-11-24 40.42 40.90 40.14 40.23 0.2M
2023-11-23 40.28 40.86 40.20 40.60 0.3M
2023-11-22 40.67 40.77 40.28 40.44 0.1M
2023-11-21 40.20 40.59 40.05 40.54 0.2M
2023-11-20 39.81 40.29 39.14 39.92 0.1M
2023-11-17 41.35 41.35 39.70 39.80 0.5M
2023-11-16 41.20 41.36 40.36 41.20 0.4M
2023-11-15 40.67 41.17 40.45 41.02 0.4M
2023-11-14 40.05 40.67 40.05 40.40 0.4M
2023-11-10 40.13 40.92 39.86 39.97 0.3M
2023-11-09 40.32 40.82 39.53 40.32 0.7M
2023-11-08 41.30 41.30 40.72 41.17 0.4M
2023-11-07 41.24 41.75 41.05 41.34 0.4M
2023-11-06 41.23 41.45 40.32 41.34 0.6M
2023-11-03 40.60 41.39 40.60 40.92 0.2M
2023-11-02 40.53 41.70 40.26 40.98 0.2M
2023-11-01 40.32 40.84 40.22 40.37 0.1M
2023-10-31 40.50 40.85 39.87 40.45 0.5M
2023-10-30 39.46 39.92 38.66 39.82 0.1M
2023-10-27 40.25 40.78 39.58 39.74 0.3M
2023-10-26 40.16 40.79 40.09 40.21 0.4M
2023-10-25 40.51 40.76 40.01 40.25 0.3M
2023-10-24 40.41 40.80 40.29 40.35 0.4M
2023-10-23 40.19 40.80 40.10 40.12 0.2M
2023-10-20 40.62 41.05 40.40 40.46 0.2M
2023-10-19 41.45 41.70 40.59 40.90 0.3M
2023-10-18 42.30 42.50 41.82 41.86 0.4M
2023-10-17 43.00 43.27 42.30 42.36 0.3M
2023-10-16 43.56 43.58 42.82 42.88 0.3M
2023-10-13 43.70 44.12 43.70 43.74 0.3M
2023-10-12 43.30 44.16 43.30 44.16 0.2M
2023-10-11 44.32 44.60 42.81 42.92 0.6M
2023-10-10 45.45 45.63 45.21 45.23 0.1M
2023-10-09 45.46 45.80 45.23 45.23 0.1M
2023-10-06 45.15 45.76 44.85 45.46 0.2M
2023-10-05 45.50 45.90 45.06 45.07 0.1M
2023-10-04 46.03 46.29 45.13 45.33 0.1M
2023-10-03 46.58 46.70 46.03 46.03 0.3M
2023-10-02 46.41 46.79 46.27 46.58 0.1M
2023-09-29 47.18 47.86 46.42 46.42 0.3M
2023-09-28 46.79 47.38 46.55 47.08 0.2M
2023-09-27 46.26 46.75 46.09 46.66 0.2M
2023-09-26 46.52 47.16 46.52 46.84 0.1M
2023-09-25 46.52 46.97 46.42 46.58 0.1M
2023-09-22 46.60 46.96 46.40 46.90 0.1M
2023-09-21 46.67 46.81 46.45 46.64 0.2M
2023-09-20 46.55 46.77 46.41 46.67 0.1M
2023-09-19 46.76 46.81 46.21 46.41 0.2M
2023-09-18 46.45 46.60 46.17 46.17 0.1M
2023-09-15 46.80 47.10 46.43 46.43 0.5M
2023-09-14 46.59 46.83 46.51 46.70 0.3M
2023-09-13 46.66 47.00 46.60 46.64 0.2M
2023-09-12 47.19 47.25 46.76 46.82 0.1M
2023-09-11 47.48 47.71 46.85 46.96 0.2M
2023-09-08 47.65 47.87 47.47 47.65 0.1M
2023-09-07 47.93 47.93 47.42 47.92 0.2M
2023-09-06 47.97 48.14 47.48 47.71 0.1M
2023-09-05 47.30 47.69 47.19 47.36 0.1M
2023-09-04 47.13 47.81 47.13 47.45 0.2M
2023-08-31 47.29 47.88 47.20 47.56 0.5M
2023-08-30 47.50 47.87 47.22 47.32 0.2M
2023-08-29 47.10 47.75 46.92 47.47 0.2M
2023-08-28 46.41 47.88 46.40 47.79 0.3M
2023-08-25 46.12 46.45 46.11 46.45 0.1M
2023-08-24 45.72 46.23 45.63 46.03 0.1M
2023-08-23 45.01 45.65 45.01 45.55 0.1M
2023-08-22 45.18 45.62 44.80 45.48 0.2M
2023-08-21 45.21 45.23 44.73 44.73 0.3M
2023-08-18 45.56 45.56 44.90 45.21 0.2M
2023-08-17 45.50 45.89 45.21 45.60 0.3M
2023-08-16 46.51 46.51 46.02 46.22 0.3M
2023-08-15 47.00 47.29 46.79 46.79 0.1M
2023-08-14 47.70 47.77 46.92 46.92 0.2M
2023-08-11 48.00 48.24 47.74 47.93 0.3M
2023-08-10 47.70 48.22 47.55 48.04 0.4M
2023-08-08 47.50 47.80 47.21 47.75 0.2M
2023-08-07 47.01 47.50 47.01 47.42 0.1M
2023-08-04 47.80 47.85 46.89 46.89 0.3M
2023-08-03 48.08 48.34 47.50 47.50 0.2M
2023-08-02 48.30 48.53 48.01 48.28 0.2M
2023-08-01 49.18 49.36 47.88 48.40 0.4M
2023-07-31 49.85 50.06 49.38 49.38 0.3M
2023-07-28 49.80 49.97 49.24 49.65 0.2M
2023-07-27 49.20 49.57 48.82 49.18 0.2M
2023-07-26 49.70 49.88 49.25 49.40 0.2M
2023-07-25 49.02 49.32 48.85 49.21 0.1M
2023-07-24 49.30 49.30 48.70 48.94 0.2M
2023-07-21 49.78 49.78 49.03 49.40 0.2M
2023-07-20 50.02 50.09 49.58 49.68 0.2M
2023-07-19 50.18 50.43 50.03 50.06 0.1M
2023-07-18 49.83 50.49 49.83 50.25 0.1M
2023-07-17 49.91 50.27 49.88 50.24 0.1M
2023-07-14 50.14 50.33 49.81 50.01 0.1M
2023-07-13 49.52 49.96 49.38 49.84 0.1M
2023-07-12 49.26 49.48 49.10 49.38 0.2M
2023-07-11 49.15 49.35 49.00 49.29 0.2M
2023-07-10 49.13 49.30 48.72 48.96 0.2M
2023-07-07 48.62 49.37 48.61 49.19 0.2M
2023-07-06 49.50 49.57 48.57 48.70 0.2M
2023-07-05 49.31 49.76 48.91 49.14 0.1M
2023-07-04 50.00 50.00 49.40 49.47 0.1M
2023-07-03 51.45 51.45 49.89 49.89 0.2M
2023-06-30 51.60 52.34 50.65 50.65 0.5M
2023-06-28 52.49 52.57 51.21 51.72 0.3M
2023-06-27 50.88 52.35 50.88 52.35 0.3M
2023-06-26 50.53 51.29 50.31 51.09 0.1M
2023-06-23 50.85 51.04 50.29 50.45 0.1M
2023-06-22 50.73 50.98 50.64 50.88 0.1M
2023-06-21 49.85 50.71 49.85 50.50 0.2M
2023-06-20 50.86 50.87 50.08 50.18 0.2M
2023-06-19 50.46 51.15 50.28 50.86 0.2M
2023-06-16 50.00 50.41 50.00 50.28 0.9M
2023-06-15 49.99 50.33 49.80 50.15 0.8M
2023-06-14 49.86 50.05 49.72 49.77 0.5M
2023-06-13 49.99 50.13 49.83 49.83 0.2M
2023-06-12 49.91 50.18 49.81 50.00 0.2M
2023-06-09 50.03 50.29 49.60 50.17 0.3M
2023-06-08 49.50 49.98 49.45 49.82 0.5M
2023-06-07 49.90 50.15 49.70 49.87 0.4M
2023-06-06 49.56 50.18 49.50 50.02 0.4M
2023-06-05 48.90 49.93 48.89 49.50 0.5M
2023-06-01 48.25 48.52 47.22 48.44 0.2M
2023-05-31 49.01 49.30 48.01 48.01 0.6M
2023-05-30 49.00 49.23 48.71 48.85 0.2M
2023-05-29 49.82 50.18 49.00 49.00 0.1M
2023-05-26 49.92 50.35 49.55 49.68 0.5M
2023-05-25 50.77 50.83 50.08 50.16 0.3M
2023-05-24 51.18 51.75 50.72 51.35 0.2M
2023-05-23 50.80 51.50 50.61 51.03 0.7M
2023-05-22 49.77 50.80 49.71 50.80 0.6M
2023-05-19 49.60 50.29 49.58 49.94 0.3M
2023-05-18 49.60 50.11 49.12 49.60 0.3M
2023-05-17 50.10 50.55 49.70 49.83 0.4M
2023-05-16 50.87 50.87 49.84 50.69 0.4M
2023-05-15 50.74 50.88 50.28 50.67 0.2M
2023-05-12 50.00 50.73 49.77 50.73 0.4M
2023-05-11 50.15 50.75 49.68 50.60 0.4M
2023-05-10 50.02 50.71 49.82 50.54 0.4M
2023-05-09 50.11 50.33 49.50 49.89 0.2M
2023-05-08 49.72 50.36 49.72 50.18 0.2M
2023-05-05 48.76 49.35 48.54 49.35 0.2M
2023-05-04 48.84 49.07 48.25 48.64 0.1M
2023-05-03 48.70 49.13 48.46 49.13 0.2M
2023-05-02 48.81 49.22 48.31 48.98 0.2M
2023-04-28 48.70 48.99 48.12 48.20 0.5M
2023-04-27 48.17 49.09 48.07 48.47 0.2M
2023-04-26 48.45 49.01 47.90 48.62 0.3M
2023-04-25 49.37 49.50 48.65 48.72 0.2M
2023-04-24 49.44 50.08 49.29 49.62 0.3M
2023-04-21 49.00 49.47 48.80 49.44 0.2M
2023-04-20 48.92 49.32 48.80 49.04 0.3M
2023-04-19 49.00 49.49 48.56 49.15 0.2M
2023-04-18 49.18 49.73 49.02 49.35 0.2M
2023-04-17 49.79 49.79 48.93 49.64 0.1M
2023-04-14 49.71 49.82 49.17 49.21 0.1M
2023-04-13 48.93 49.25 48.48 49.20 0.2M
2023-04-12 48.93 49.62 48.62 48.79 0.4M
2023-04-11 48.81 48.81 48.23 48.46 0.2M
2023-04-10 49.00 49.08 48.24 48.78 0.1M
2023-04-06 49.30 49.30 48.22 48.74 0.2M
2023-04-05 48.46 49.70 48.46 49.28 0.3M
2023-04-04 49.00 49.29 48.71 48.89 0.3M
2023-04-03 48.78 49.40 48.70 48.90 0.2M
2023-03-31 48.24 49.27 48.24 48.57 0.3M
2023-03-30 48.08 48.85 47.63 48.52 0.6M
2023-03-29 48.15 48.79 48.12 48.54 0.1M
2023-03-28 48.40 48.67 48.01 48.28 0.1M
2023-03-27 48.48 48.78 47.77 48.17 0.2M
2023-03-24 47.25 47.90 47.25 47.66 0.2M
2023-03-23 47.05 47.87 47.05 47.65 0.3M
2023-03-22 47.00 47.79 46.89 47.59 0.1M
2023-03-21 46.80 47.30 46.52 46.67 0.2M
2023-03-20 47.17 47.48 46.19 46.33 0.2M
2023-03-17 49.01 49.01 47.19 47.37 0.6M
2023-03-16 47.50 47.86 46.71 47.60 0.4M
2023-03-15 48.04 48.76 47.99 48.62 0.2M
2023-03-14 47.80 48.49 47.60 47.74 0.5M
2023-03-13 48.52 48.52 47.53 47.89 0.2M
2023-03-10 49.91 49.91 48.28 48.63 0.3M
2023-03-09 49.89 50.56 49.56 49.91 0.2M
2023-03-08 50.50 50.79 49.41 50.00 0.5M
2023-03-07 50.44 50.67 49.82 50.30 0.3M
2023-03-06 50.78 51.07 50.01 50.82 0.4M
2023-03-03 49.75 51.23 49.59 50.78 0.7M
2023-03-02 49.79 50.29 49.39 49.88 0.4M
2023-03-01 50.19 50.39 49.75 50.05 0.2M
2023-02-28 49.87 50.27 49.50 49.52 0.5M
2023-02-27 49.86 50.20 49.45 49.78 0.2M
2023-02-24 49.45 49.99 49.24 49.60 0.2M
2023-02-23 49.89 50.30 49.51 49.55 0.3M
2023-02-22 50.55 50.57 50.02 50.03 0.1M
2023-02-21 50.85 50.90 50.31 50.54 0.2M
2023-02-20 51.40 51.69 50.80 50.85 0.1M
2023-02-17 51.70 51.99 51.42 51.52 0.3M
2023-02-16 51.66 52.11 51.40 51.85 0.2M
2023-02-15 51.70 51.70 51.07 51.34 0.2M
2023-02-14 52.37 52.37 51.45 51.45 0.1M
2023-02-13 52.40 52.65 51.62 51.94 0.1M
2023-02-10 51.82 52.52 51.60 52.20 0.1M
2023-02-09 52.30 53.05 51.80 51.82 0.2M
2023-02-08 51.23 53.23 51.23 52.92 0.2M
2023-02-07 53.61 54.20 52.96 53.24 0.2M
2023-02-06 54.38 54.79 53.57 53.91 0.3M
2023-02-03 54.25 54.28 52.67 54.20 0.3M
2023-02-02 53.20 54.15 53.20 54.06 0.2M
2023-02-01 53.79 54.35 53.00 53.99 0.2M
2023-01-31 53.20 53.78 52.68 53.02 0.3M
2023-01-30 54.49 54.50 53.50 53.86 0.3M
2023-01-27 54.31 54.89 53.81 54.31 0.3M
2023-01-26 53.50 53.77 53.24 53.77 0.4M
2023-01-25 52.42 53.46 52.42 53.03 0.3M
2023-01-20 52.01 52.70 51.91 52.40 0.3M
2023-01-19 51.00 52.21 51.00 51.89 0.2M
2023-01-18 50.85 51.72 50.52 51.45 0.2M
2023-01-17 50.75 50.88 50.48 50.73 0.1M
2023-01-16 50.62 50.62 50.15 50.55 0.2M
2023-01-13 50.00 50.98 49.97 50.19 0.2M
2023-01-12 50.70 50.72 49.77 49.97 0.2M
2023-01-11 50.50 50.70 50.03 50.35 0.3M
2023-01-10 52.00 52.59 50.86 51.00 0.5M
2023-01-09 53.25 53.97 52.55 52.83 0.2M
2023-01-06 52.70 53.90 52.70 53.18 0.2M
2023-01-05 51.00 53.67 50.74 53.00 0.5M
2023-01-04 50.34 51.32 50.07 50.96 0.2M
2023-01-03 50.54 50.98 50.06 50.06 0.1M