Jardine Matheson Holdings Limited - Price History
Stock symbol JAR.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for JAR.L (Jardine Matheson Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $40.22 | $40.22 |
| January 2024 | $40.22 | $40.22 |
| December 2023 | $62.50 | $62.50 |
| November 2023 | $62.50 | $62.50 |
| October 2023 | $62.50 | $62.50 |
| September 2023 | $62.50 | $62.50 |
| August 2023 | $62.50 | $62.50 |
| July 2023 | $62.50 | $62.50 |
| June 2023 | $62.50 | $62.50 |
| May 2023 | $62.50 | $62.50 |
| April 2023 | $62.50 | $62.50 |
| March 2023 | $62.50 | $62.50 |
| February 2023 | $62.50 | $62.50 |
| January 2023 | $62.50 | $62.50 |
| December 2022 | $62.50 | $62.50 |
| November 2022 | $62.50 | $62.50 |
| October 2022 | $62.50 | $62.50 |
| September 2022 | $62.50 | $62.50 |
| August 2022 | $62.50 | $62.50 |
| July 2022 | $61.95 | $62.50 |
| June 2022 | $61.95 | $62.50 |
| May 2022 | $61.95 | $62.50 |
| April 2022 | $61.95 | $62.50 |
| March 2022 | $61.95 | $62.50 |
| February 2022 | $60.40 | $62.50 |
| January 2022 | $60.40 | $62.50 |
| December 2021 | $60.40 | $62.50 |
| November 2021 | $60.40 | $62.50 |
| October 2021 | $60.40 | $62.50 |
| September 2021 | $60.40 | $62.50 |
| August 2021 | $60.40 | $62.50 |
| July 2021 | $59.98 | $62.50 |
| June 2021 | $59.98 | $62.50 |
| May 2021 | $59.98 | $62.50 |
| April 2021 | $59.98 | $62.50 |
| March 2021 | $59.98 | $62.50 |
| February 2021 | $58.75 | $62.50 |
| January 2021 | $58.75 | $62.50 |
| December 2020 | $58.75 | $62.50 |
| November 2020 | $58.75 | $62.50 |
| October 2020 | $58.75 | $62.50 |
| September 2020 | $58.75 | $62.50 |
| August 2020 | $58.75 | $62.50 |
| July 2020 | $58.34 | $62.50 |
| June 2020 | $58.34 | $62.50 |
| May 2020 | $58.34 | $62.50 |
| April 2020 | $58.34 | $62.50 |
| March 2020 | $58.34 | $62.50 |
| February 2020 | $58.32 | $62.50 |
| January 2020 | $58.32 | $62.50 |
| December 2019 | $58.32 | $62.50 |
| November 2019 | $58.32 | $62.50 |
| October 2019 | $58.32 | $62.50 |
| September 2019 | $58.32 | $62.50 |
| August 2019 | $58.32 | $62.50 |
| July 2019 | $57.91 | $62.50 |
| June 2019 | $57.78 | $62.35 |
| May 2019 | $57.78 | $62.35 |
| April 2019 | $57.78 | $62.35 |
| March 2019 | $57.78 | $62.35 |
| February 2019 | $56.59 | $62.35 |
| January 2019 | $56.59 | $62.35 |
| December 2018 | $56.59 | $62.35 |
| November 2018 | $56.59 | $62.35 |
| October 2018 | $56.59 | $62.35 |
| September 2018 | $56.59 | $62.35 |
| August 2018 | $56.59 | $62.35 |
| July 2018 | $56.21 | $62.35 |
| June 2018 | $56.21 | $62.35 |
| May 2018 | $56.21 | $62.35 |
| April 2018 | $56.21 | $62.35 |
| March 2018 | $56.21 | $62.35 |
| February 2018 | $55.13 | $62.35 |
| January 2018 | $55.13 | $62.35 |
| December 2017 | $55.13 | $62.35 |
| November 2017 | $55.13 | $62.35 |
| October 2017 | $55.13 | $62.35 |
| September 2017 | $55.13 | $62.35 |
| August 2017 | $55.13 | $62.35 |
| July 2017 | $54.77 | $62.35 |
| June 2017 | $54.77 | $62.35 |
| May 2017 | $54.77 | $62.35 |
| April 2017 | $54.77 | $62.35 |
| March 2017 | $54.77 | $62.35 |
| February 2017 | $54.76 | $62.35 |
| January 2017 | $54.76 | $62.35 |
| December 2016 | $54.76 | $62.35 |
| November 2016 | $54.76 | $62.35 |
| October 2016 | $54.76 | $62.35 |
| September 2016 | $54.76 | $62.35 |
| August 2016 | $54.76 | $62.35 |
| July 2016 | $54.76 | $62.35 |
| June 2016 | $54.76 | $62.35 |
| May 2016 | $54.76 | $62.35 |
| April 2016 | $54.76 | $62.35 |
| March 2016 | $54.76 | $62.35 |
| February 2016 | $54.76 | $62.35 |
| January 2016 | $54.76 | $62.35 |
| December 2015 | $54.76 | $62.35 |
| November 2015 | $54.76 | $62.35 |
| October 2015 | $54.76 | $62.35 |
| September 2015 | $54.76 | $62.35 |
| August 2015 | $54.76 | $62.35 |
| July 2015 | $54.76 | $62.35 |
| June 2015 | $54.76 | $62.35 |
| May 2015 | $54.76 | $62.35 |
| April 2015 | $54.76 | $62.35 |
| March 2015 | $54.76 | $62.35 |
| February 2015 | $43.85 | $53.64 |
| January 2015 | $43.85 | $53.64 |
| December 2014 | $43.85 | $53.64 |
| November 2014 | $43.85 | $53.64 |
| October 2014 | $43.85 | $53.64 |
| September 2014 | $43.85 | $53.64 |
| August 2014 | $43.85 | $53.64 |
| July 2014 | $43.54 | $53.64 |
| June 2014 | $43.54 | $53.64 |
| May 2014 | $43.54 | $53.64 |
| April 2014 | $43.54 | $53.64 |
| March 2014 | $43.54 | $53.64 |
| February 2014 | $43.04 | $53.64 |
| January 2014 | $43.04 | $53.64 |
| December 2013 | $43.04 | $53.64 |
| November 2013 | $43.04 | $53.64 |
| October 2013 | $43.04 | $53.64 |
| September 2013 | $43.04 | $53.64 |
| August 2013 | $45.05 | $56.14 |
| July 2013 | $44.72 | $56.14 |
| June 2013 | $53.73 | $67.46 |
| May 2013 | $53.73 | $67.46 |
| April 2013 | $52.96 | $66.49 |
| March 2013 | $50.96 | $63.98 |
| February 2013 | $50.70 | $64.30 |
| January 2013 | $50.70 | $64.30 |
| December 2012 | $44.83 | $56.85 |
| November 2012 | $44.83 | $56.85 |
| October 2012 | $44.83 | $56.85 |
| September 2012 | $44.83 | $56.85 |
| August 2012 | $41.28 | $52.35 |
| July 2012 | $41.11 | $52.35 |
| June 2012 | $40.26 | $51.27 |
| May 2012 | $40.26 | $51.27 |
| April 2012 | $40.26 | $51.27 |
| March 2012 | $40.16 | $51.27 |
| February 2012 | $39.71 | $51.27 |
| January 2012 | $39.71 | $51.27 |
| December 2011 | $34.04 | $43.95 |
| November 2011 | $34.04 | $43.95 |
| October 2011 | $34.04 | $43.95 |
| September 2011 | $41.89 | $54.08 |
| August 2011 | $40.56 | $52.36 |
| July 2011 | $34.03 | $44.14 |
| June 2011 | $34.03 | $44.14 |
| May 2011 | $34.03 | $44.14 |
| April 2011 | $34.03 | $44.14 |
| March 2011 | $34.03 | $44.14 |
| February 2011 | $34.04 | $45.20 |
| January 2011 | $33.27 | $44.18 |
| December 2010 | $33.27 | $44.18 |
| November 2010 | $33.27 | $44.18 |
| October 2010 | $33.27 | $44.18 |
| September 2010 | $32.68 | $43.40 |
| August 2010 | $30.69 | $40.75 |
| July 2010 | $27.31 | $36.53 |
| June 2010 | $27.31 | $36.53 |
| May 2010 | $27.09 | $36.24 |
| April 2010 | $27.09 | $36.24 |
| March 2010 | $22.40 | $29.97 |
| February 2010 | $21.97 | $29.97 |
| January 2010 | $21.97 | $29.97 |
| December 2009 | $21.97 | $29.97 |
| November 2009 | $21.77 | $29.70 |
| October 2009 | $23.04 | $31.44 |
| September 2009 | $21.77 | $29.70 |
| August 2009 | $21.84 | $29.80 |
| July 2009 | $18.54 | $25.29 |
| June 2009 | $21.34 | $24.30 |
| May 2009 | $19.54 | $22.25 |
| April 2009 | $19.58 | $22.30 |
| March 2009 | $12.60 | $17.20 |
| February 2009 | $12.60 | $17.20 |
| January 2009 | $17.32 | $19.72 |
| December 2008 | $15.05 | $20.53 |
| November 2008 | $15.05 | $20.53 |
| March 2008 | $25.09 | $28.57 |
| January 2008 | $17.02 | $19.38 |
| December 2007 | $24.84 | $28.29 |
| September 2007 | $24.69 | $28.11 |
| July 2007 | $22.48 | $25.60 |
| June 2007 | $20.91 | $23.81 |
| May 2007 | $21.32 | $24.27 |
| February 2007 | $20.82 | $23.70 |
| January 2007 | $20.73 | $23.60 |
| December 2006 | $19.25 | $21.92 |
| November 2006 | $17.21 | $19.60 |
| October 2006 | $17.13 | $19.50 |
| June 2006 | $15.43 | $17.57 |
| April 2006 | $16.18 | $18.42 |
| March 2006 | $16.16 | $18.40 |
| February 2006 | $15.26 | $17.37 |
| November 2005 | $14.39 | $16.38 |
| September 2005 | $14.90 | $16.96 |
| July 2005 | $16.16 | $18.40 |
| June 2005 | $15.55 | $17.70 |
| December 2004 | $14.23 | $16.20 |
| October 2004 | $12.59 | $14.33 |
| September 2004 | $12.07 | $13.74 |
| August 2004 | $11.29 | $12.85 |
| July 2004 | $10.59 | $12.06 |
| June 2004 | $9.68 | $11.02 |
| May 2004 | $8.89 | $10.12 |
| April 2004 | $8.89 | $10.12 |
| March 2004 | $9.33 | $10.62 |
| February 2004 | $8.37 | $9.52 |
| January 2004 | $8.01 | $9.12 |
| December 2003 | $7.93 | $9.02 |
| November 2003 | $7.75 | $8.82 |
| October 2003 | $6.43 | $7.32 |
| September 2003 | $6.48 | $7.38 |
| August 2003 | $6.13 | $6.98 |
| July 2003 | $6.17 | $7.02 |
| June 2003 | $5.42 | $6.18 |
| May 2003 | $5.34 | $6.08 |
| April 2003 | $5.03 | $5.72 |
| March 2003 | $5.04 | $5.74 |
| February 2003 | $5.07 | $5.78 |
| January 2003 | $5.38 | $6.12 |
| December 2002 | $5.42 | $6.18 |
| November 2002 | $5.20 | $5.92 |
| October 2002 | $5.25 | $5.98 |
| September 2002 | $5.03 | $5.72 |
| August 2002 | $5.20 | $5.92 |
| July 2002 | $4.81 | $5.48 |
| June 2002 | $5.20 | $5.92 |
| May 2002 | $5.29 | $6.02 |
| April 2002 | $5.24 | $5.96 |
| March 2002 | $4.86 | $5.54 |
| February 2002 | $4.90 | $5.58 |
| January 2002 | $5.06 | $5.76 |
| December 2001 | $5.17 | $5.88 |
| November 2001 | $5.37 | $6.12 |
| October 2001 | $4.92 | $5.60 |
| September 2001 | $4.98 | $5.66 |
| August 2001 | $5.30 | $6.04 |
| July 2001 | $5.18 | $5.90 |
| June 2001 | $5.36 | $6.10 |
| May 2001 | $5.16 | $5.88 |
| April 2001 | $5.12 | $5.82 |
| September 1995 | $6.24 | $7.10 |
| November 1993 | $59.29 | $67.50 |
JAR.L
Price: $40.22
52 week price:
Dividend Yield: 3.58%
5-year range yield:
Forward Dividend Yield: 2.98%
Dividend Per Share: 1.20 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 23.69
Exchange: LSE
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 11.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 14
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%