Jardine Matheson More Historical Data - H4W | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Jardine Matheson Holdings Ltd (H4W)
Jardine Matheson Holdings Ltd (H4W) Historical

H4W Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	33.56	-0.10	-0.30%	33.46	34.34	32.98	464
Jun 27 2024	33.66	-0.38	-1.12%	33.56	33.66	33.34	816
Jun 26 2024	34.04	0.24	0.71%	33.72	34.04	33.72	60
Jun 25 2024	33.80	-0.70	-2.03%	34.30	34.30	33.80	125
Jun 24 2024	34.50	-0.46	-1.32%	34.64	34.64	34.04	615
Jun 21 2024	34.96	0.80	2.34%	34.96	34.96	34.96	55
Jun 20 2024	34.16	0.44	1.30%	34.16	34.16	34.16	30
Jun 19 2024	33.72	-0.34	-1.00%	34.00	34.00	33.72	291
Jun 18 2024	34.06	-0.10	-0.29%	34.30	34.42	33.92	157
Jun 17 2024	34.16	-0.30	-0.87%	34.74	34.74	34.16	120
Jun 14 2024	34.46	-0.22	-0.63%	34.66	34.70	34.16	476
Jun 13 2024	34.68	0.34	0.99%	34.66	34.68	34.66	55
Jun 12 2024	34.34	-0.24	-0.69%	34.38	34.38	34.34	195
Jun 11 2024	34.58	-0.56	-1.59%	34.44	34.58	34.02	652
Jun 10 2024	35.14	-0.30	-0.85%	35.58	35.58	35.10	504
Jun 07 2024	35.44	0.14	0.40%	35.14	35.44	34.58	641
Jun 06 2024	35.30	0.10	0.28%	35.18	35.50	34.98	616
Jun 05 2024	35.20	-0.38	-1.07%	35.24	35.24	35.20	36
Jun 04 2024	35.58	1.10	3.19%	35.34	35.60	35.20	652
Jun 03 2024	34.48	0.48	1.41%	35.16	35.20	34.48	576
May 31 2024	34.00	-0.70	-2.02%	34.10	34.50	34.00	975
May 30 2024	34.70	-0.22	-0.63%	34.36	34.70	34.02	533
May 29 2024	34.92	-0.52	-1.47%	34.92	34.92	34.92	5
May 28 2024	35.44	-0.22	-0.62%	35.64	35.64	34.92	159
May 27 2024	35.66	0.10	0.28%	35.40	35.66	35.00	745
May 24 2024	35.56	0.00	0.00%	35.40	35.64	35.40	464
May 23 2024	35.56	-0.34	-0.95%	35.96	35.98	35.40	677
May 22 2024	35.90	-0.38	-1.05%	36.32	36.42	35.78	215
May 21 2024	36.28	-0.08	-0.22%	36.14	36.28	35.80	299
May 20 2024	36.36	-0.30	-0.82%	36.40	36.86	36.36	125
May 17 2024	36.66	0.16	0.44%	36.00	36.98	36.00	1,455
May 16 2024	36.50	0.04	0.11%	36.08	36.50	36.08	61
May 15 2024	36.46	-0.56	-1.51%	36.30	36.50	35.94	1,134
May 14 2024	37.02	-1.22	-3.19%	37.80	37.80	37.02	271
May 13 2024	38.24	1.04	2.80%	38.16	38.38	37.70	423
May 10 2024	37.20	-0.02	-0.05%	37.20	37.20	37.20	95
May 09 2024	37.22	-0.38	-1.01%	36.94	37.54	36.94	178
May 08 2024	37.60	-0.04	-0.11%	37.52	37.60	37.50	135
May 07 2024	37.64	0.68	1.84%	37.00	37.64	36.80	347
May 06 2024	36.96	0.04	0.11%	37.08	37.18	36.80	548
May 03 2024	36.92	0.78	2.16%	36.50	37.10	36.36	680
May 02 2024	36.14	-0.08	-0.22%	36.14	36.56	36.02	881
Apr 30 2024	36.22	0.26	0.72%	36.28	36.28	35.84	231
Apr 29 2024	35.96	0.16	0.45%	35.60	36.00	35.60	899
Apr 26 2024	35.80	-0.14	-0.39%	35.78	35.84	35.16	947
Apr 25 2024	35.94	0.00	0.00%	35.72	35.94	35.34	91
Apr 24 2024	35.94	0.36	1.01%	35.60	35.94	35.42	202
Apr 23 2024	35.58	0.26	0.74%	35.30	35.68	35.30	548
Apr 22 2024	35.32	0.80	2.32%	35.08	35.42	34.72	349
Apr 19 2024	34.52	-0.36	-1.03%	34.36	34.88	34.30	10
Apr 18 2024	34.88	1.32	3.93%	34.72	35.00	34.30	119
Apr 17 2024	33.56	0.46	1.39%	33.92	33.92	33.42	68
Apr 16 2024	33.10	-1.10	-3.22%	33.38	33.38	32.36	2,809
Apr 15 2024	34.20	-0.16	-0.47%	34.70	34.72	33.60	653
Apr 12 2024	34.36	0.02	0.06%	34.26	34.36	34.26	50
Apr 11 2024	34.34	-0.44	-1.27%	34.14	34.34	34.14	526
Apr 10 2024	34.78	0.18	0.52%	35.28	35.30	34.78	374
Apr 09 2024	34.60	0.30	0.87%	34.46	36.12	34.46	721
Apr 08 2024	34.30	-0.38	-1.10%	34.20	34.30	33.46	1,564
Apr 05 2024	34.68	-0.98	-2.75%	34.40	34.68	34.40	290
Apr 04 2024	35.66	1.52	4.45%	33.62	35.66	33.62	755
Apr 03 2024	34.14	-0.76	-2.18%	34.42	34.54	33.96	707
Apr 02 2024	34.90	0.05	0.14%	34.82	35.06	34.44	1,924

Jardine Matheson

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions