JARDINE MATHESON HLDGS - Price History
Monthly price history for JARLF (JARDINE MATHESON HLDGS)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $38.02 | $38.02 |
| April 2024 | $38.02 | $38.02 |
| March 2024 | $36.48 | $36.48 |
| February 2024 | $41.75 | $41.75 |
| January 2024 | $41.25 | $41.25 |
| December 2023 | $42.50 | $42.50 |
| November 2023 | $40.06 | $40.06 |
| October 2023 | $40.30 | $40.30 |
| September 2023 | $46.65 | $46.65 |
| August 2023 | $47.40 | $47.40 |
| July 2023 | $49.19 | $49.85 |
| June 2023 | $49.52 | $50.18 |
| May 2023 | $46.99 | $47.62 |
| April 2023 | $47.15 | $47.79 |
| March 2023 | $47.96 | $48.60 |
| February 2023 | $47.04 | $49.34 |
| January 2023 | $50.39 | $52.85 |
| December 2022 | $48.63 | $51 |
| November 2022 | $46.10 | $48.35 |
| October 2022 | $43.67 | $45.80 |
| September 2022 | $48.25 | $50.60 |
| August 2022 | $50.16 | $52.61 |
| July 2022 | $50.13 | $53.15 |
| June 2022 | $49.52 | $52.50 |
| May 2022 | $55.74 | $59.09 |
| April 2022 | $52.63 | $55.80 |
| March 2022 | $53.86 | $57.10 |
| February 2022 | $54.81 | $59.80 |
| January 2022 | $54.58 | $59.55 |
| December 2021 | $51.56 | $56.25 |
| November 2021 | $52.34 | $57.10 |
| October 2021 | $53.58 | $58.45 |
| September 2021 | $48.58 | $53 |
| August 2021 | $50.05 | $54.60 |
| July 2021 | $54.52 | $59.95 |
| June 2021 | $58.30 | $64.11 |
| May 2021 | $59.46 | $65.38 |
| April 2021 | $61.64 | $67.78 |
| March 2021 | $59.75 | $65.70 |
| February 2021 | $47.37 | $53.10 |
| January 2021 | $51.83 | $58.10 |
| December 2020 | $48.31 | $54.16 |
| November 2020 | $47.48 | $53.23 |
| October 2020 | $39.78 | $44.60 |
| September 2020 | $35.47 | $39.76 |
| August 2020 | $37.43 | $41.96 |
| July 2020 | $35.82 | $40.60 |
| June 2020 | $36.63 | $41.51 |
| May 2020 | $35.30 | $40 |
| April 2020 | $38.90 | $44.08 |
| March 2020 | $41.14 | $46.62 |
| February 2020 | $48.30 | $56.28 |
| January 2020 | $48.31 | $56.29 |
| December 2019 | $46.86 | $54.60 |
| November 2019 | $48.09 | $56.04 |
| October 2019 | $48.49 | $56.50 |
| September 2019 | $46.78 | $54.51 |
| August 2019 | $46.29 | $53.94 |
| July 2019 | $54.28 | $63.77 |
| June 2019 | $53.26 | $62.57 |
| May 2019 | $54.46 | $63.99 |
| April 2019 | $54.81 | $64.40 |
| March 2019 | $54.29 | $63.78 |
| February 2019 | $58.81 | $70.51 |
| January 2019 | $55.29 | $66.29 |
| December 2018 | $58.79 | $70.48 |
| November 2018 | $53.21 | $63.80 |
| October 2018 | $48.30 | $57.91 |
| September 2018 | $52.66 | $63.14 |
| August 2018 | $52.13 | $62.50 |
| July 2018 | $55.49 | $66.96 |
| June 2018 | $52.70 | $63.60 |
| May 2018 | $53.86 | $65 |
| April 2018 | $50.22 | $60.60 |
| March 2018 | $51.51 | $62.16 |
| February 2018 | $53.37 | $65.67 |
| January 2018 | $51.82 | $63.76 |
| December 2017 | $49.60 | $61.03 |
| November 2017 | $53.04 | $65.27 |
| October 2017 | $52.37 | $64.44 |
| September 2017 | $51.60 | $63.50 |
| August 2017 | $52.90 | $65.10 |
| July 2017 | $51.60 | $63.50 |
| June 2017 | $51.48 | $63.35 |
| May 2017 | $52.34 | $64.40 |
| April 2017 | $52.38 | $64.45 |
| March 2017 | $53.25 | $65.53 |
| February 2017 | $49.65 | $62.15 |
| January 2017 | $48.33 | $60.50 |
| December 2016 | $44.38 | $55.55 |
| November 2016 | $43.13 | $53.99 |
| October 2016 | $48.26 | $60.41 |
| September 2016 | $48.81 | $61.10 |
| August 2016 | $47.69 | $59.70 |
| July 2016 | $47.63 | $60 |
| June 2016 | $45.38 | $57.17 |
| May 2016 | $44.75 | $56.38 |
| April 2016 | $43.64 | $54.98 |
| March 2016 | $44.73 | $56.35 |
| February 2016 | $45.73 | $58.73 |
| January 2016 | $39.64 | $50.90 |
| December 2015 | $38.24 | $49.11 |
| November 2015 | $38.71 | $49.71 |
| October 2015 | $41.15 | $52.84 |
| September 2015 | $36.27 | $46.58 |
| August 2015 | $38.96 | $50.03 |
| July 2015 | $42.33 | $54.77 |
| June 2015 | $44.09 | $57.04 |
| May 2015 | $48.15 | $62.30 |
| April 2015 | $47.44 | $61.38 |
| March 2015 | $48.73 | $63.04 |
| February 2015 | $49.26 | $64.83 |
| January 2015 | $49.47 | $65.11 |
| December 2014 | $46.39 | $61.05 |
| November 2014 | $46.24 | $60.85 |
| October 2014 | $45.59 | $60 |
| September 2014 | $46.97 | $61.82 |
| August 2014 | $45.55 | $59.95 |
| July 2014 | $44.76 | $59.27 |
| June 2014 | $45.71 | $60.53 |
| May 2014 | $46.44 | $61.50 |
| April 2014 | $46.67 | $61.81 |
| March 2014 | $46.82 | $62 |
| February 2014 | $41.58 | $56.05 |
| January 2014 | $39.32 | $53 |
| December 2013 | $38.54 | $51.95 |
| November 2013 | $38.10 | $51.35 |
| October 2013 | $40.80 | $55 |
| September 2013 | $40.73 | $54.90 |
| August 2013 | $41.17 | $55.50 |
| July 2013 | $43.26 | $58.75 |
| June 2013 | $44.18 | $60 |
| May 2013 | $49.71 | $67.50 |
| April 2013 | $48.60 | $66 |
| March 2013 | $47.13 | $64 |
| February 2013 | $45.88 | $63.30 |
| January 2013 | $47.33 | $65.30 |
| December 2012 | $46.75 | $64.50 |
| November 2012 | $43.13 | $59.50 |
| October 2012 | $44.21 | $61 |
| September 2012 | $41.02 | $56.60 |
| August 2012 | $39.50 | $54.50 |
| July 2012 | $36.73 | $51 |
| June 2012 | $35.02 | $48.63 |
| May 2012 | $34.64 | $48.10 |
| April 2012 | $35.47 | $49.25 |
| March 2012 | $36.26 | $50.35 |
| February 2012 | $35.86 | $50.68 |
| January 2012 | $37.85 | $53.50 |
| December 2011 | $33.96 | $48 |
| November 2011 | $36.08 | $51 |
| October 2011 | $34.84 | $49.25 |
| September 2011 | $35.38 | $50 |
| August 2011 | $39.62 | $56 |
| July 2011 | $41.12 | $58.50 |
| June 2011 | $39.01 | $55.50 |
| May 2011 | $36.55 | $52 |
| April 2011 | $32.51 | $46.25 |
| March 2011 | $30.86 | $43.90 |
| February 2011 | $31.09 | $45.10 |
| January 2011 | $32.02 | $46.45 |
| December 2010 | $31.26 | $45.35 |
| November 2010 | $30.33 | $44 |
| October 2010 | $30.12 | $43.70 |
| September 2010 | $31.09 | $45.10 |
| August 2010 | $22.30 | $32.35 |
| July 2010 | $27.80 | $40.60 |
| June 2010 | $23.97 | $35 |
| May 2010 | $22.42 | $32.75 |
| April 2010 | $25.13 | $36.70 |
| March 2010 | $23.49 | $34.30 |
| February 2010 | $18.64 | $27.75 |
| January 2010 | $19.88 | $29.60 |
| December 2009 | $20.62 | $30.70 |
| November 2009 | $20.72 | $30.85 |
| October 2009 | $20.31 | $30.25 |
| September 2009 | $19.58 | $29.15 |
| August 2009 | $19.50 | $29.30 |
| July 2009 | $18.96 | $28.50 |
| June 2009 | $16.43 | $24.70 |
| May 2009 | $17.63 | $26.50 |
| April 2009 | $14.94 | $22.45 |
| March 2009 | $12.51 | $18.80 |
| February 2009 | $11.03 | $17.05 |
| January 2009 | $12.29 | $19 |
| December 2008 | $11.94 | $18.45 |
| November 2008 | $11.65 | $18.01 |
| October 2008 | $14.95 | $23.10 |
| September 2008 | $17.71 | $27.37 |
| August 2008 | $18.80 | $29.05 |
| July 2008 | $19.89 | $31 |
| June 2008 | $20.37 | $31.75 |
| May 2008 | $20.82 | $32.45 |
| April 2008 | $19.70 | $30.70 |
| March 2008 | $20.92 | $32.60 |
| February 2008 | $17.70 | $28 |
| January 2008 | $16.28 | $25.75 |
| December 2007 | $16.25 | $25.71 |
| November 2007 | $17.23 | $27.25 |
| October 2007 | $19.60 | $31 |
| September 2007 | $17.70 | $28 |
| August 2007 | $15.44 | $24.60 |
| July 2007 | $15.26 | $24.30 |
| June 2007 | $14.88 | $23.70 |
| May 2007 | $15.38 | $24.50 |
| April 2007 | $14.44 | $23 |
| March 2007 | $13.18 | $21 |
| February 2007 | $14.16 | $23 |
| January 2007 | $14.47 | $23.50 |
| December 2006 | $13.36 | $21.70 |
| November 2006 | $12.01 | $19.50 |
| October 2006 | $12.01 | $19.50 |
| September 2006 | $10.69 | $17.45 |
| August 2006 | $11.12 | $18.15 |
| July 2006 | $10.72 | $17.50 |
| May 2006 | $11.06 | $18.05 |
| April 2006 | $11.21 | $18.30 |
| March 2006 | $11.14 | $18.55 |
| February 2006 | $10.36 | $17.25 |
| December 2005 | $9.97 | $16.60 |
| November 2005 | $9.85 | $16.40 |
| October 2005 | $9.91 | $16.50 |
| September 2005 | $10.21 | $17 |
| August 2005 | $10.45 | $17.40 |
| July 2005 | $11.05 | $18.50 |
| June 2005 | $10.54 | $17.65 |
| May 2005 | $10.18 | $17.05 |
| April 2005 | $10.69 | $17.90 |
| March 2005 | $10.28 | $17.20 |
| February 2005 | $10.75 | $18 |
| January 2005 | $9.50 | $15.90 |
| December 2004 | $10.10 | $16.90 |
| November 2004 | $9.80 | $16.40 |
| October 2004 | $8.66 | $14.50 |
| September 2004 | $8.30 | $13.90 |
| August 2004 | $7.59 | $12.70 |
| July 2004 | $7.23 | $12.10 |
| June 2004 | $6.48 | $10.85 |
| May 2004 | $6.03 | $10.10 |
| March 2004 | $6.09 | $10.20 |
| February 2004 | $5.62 | $9.40 |
| December 2003 | $5.29 | $8.85 |
| November 2003 | $5.23 | $8.75 |
| September 2003 | $4.03 | $6.75 |
JARLF
Price: $39.90
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 8.27%
Payout Ratio: 194.12%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 2.37 USD
P/E Ratio: 24.26
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Market Capitalization: 10.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 7.93%
DGR5: 13.32%
DGR10: 5.75%