Jardine Matheson Holdings Limited ( JARLF) - Price History
Monthly price history for JARLF (Jardine Matheson Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $61 | $61 |
| June 2026 | $62 | $62 |
| May 2026 | $67.95 | $67.95 |
| April 2026 | $71.82 | $71.82 |
| March 2026 | $72.36 | $72.36 |
| February 2026 | $80.47 | $82.35 |
| January 2026 | $68.78 | $70.38 |
| December 2025 | $63.19 | $64.66 |
| November 2025 | $64.21 | $65.71 |
| October 2025 | $58.14 | $59.50 |
| September 2025 | $59.98 | $61.38 |
| August 2025 | $58.19 | $59.55 |
| July 2025 | $53.30 | $55.10 |
| June 2025 | $43.83 | $45.31 |
| May 2025 | $41.80 | $43.21 |
| April 2025 | $41.96 | $43.37 |
| March 2025 | $40.10 | $41.45 |
| February 2025 | $36.76 | $39.58 |
| January 2025 | $37.16 | $40 |
| December 2024 | $37.95 | $40.86 |
| November 2024 | $38.21 | $41.14 |
| October 2024 | $34.83 | $37.50 |
| September 2024 | $36.23 | $39 |
| August 2024 | $33.34 | $35.90 |
| July 2024 | $32.30 | $35.35 |
| June 2024 | $32.44 | $35.50 |
| May 2024 | $33.67 | $36.85 |
| April 2024 | $34.74 | $38.02 |
| March 2024 | $33.33 | $36.48 |
| February 2024 | $36.42 | $41.75 |
| January 2024 | $35.98 | $41.25 |
| December 2023 | $37.07 | $42.50 |
| November 2023 | $34.94 | $40.06 |
| October 2023 | $35.16 | $40.30 |
| September 2023 | $40.69 | $46.65 |
| August 2023 | $41.35 | $47.40 |
| July 2023 | $42.91 | $49.85 |
| June 2023 | $43.19 | $50.18 |
| May 2023 | $40.99 | $47.62 |
| April 2023 | $41.13 | $47.79 |
| March 2023 | $41.83 | $48.60 |
| February 2023 | $41.04 | $49.34 |
| January 2023 | $43.96 | $52.85 |
| December 2022 | $42.42 | $51 |
| November 2022 | $40.22 | $48.35 |
| October 2022 | $38.10 | $45.80 |
| September 2022 | $42.09 | $50.60 |
| August 2022 | $43.76 | $52.61 |
| July 2022 | $43.73 | $53.15 |
| June 2022 | $43.20 | $52.50 |
| May 2022 | $48.62 | $59.09 |
| April 2022 | $45.91 | $55.80 |
| March 2022 | $46.98 | $57.10 |
| February 2022 | $47.82 | $59.80 |
| January 2022 | $47.62 | $59.55 |
| December 2021 | $44.98 | $56.25 |
| November 2021 | $45.66 | $57.10 |
| October 2021 | $46.74 | $58.45 |
| September 2021 | $42.38 | $53 |
| August 2021 | $43.66 | $54.60 |
| July 2021 | $47.56 | $59.95 |
| June 2021 | $50.86 | $64.11 |
| May 2021 | $51.87 | $65.38 |
| April 2021 | $53.77 | $67.78 |
| March 2021 | $52.12 | $65.70 |
| February 2021 | $41.32 | $53.10 |
| January 2021 | $45.21 | $58.10 |
| December 2020 | $42.14 | $54.16 |
| November 2020 | $41.42 | $53.23 |
| October 2020 | $34.70 | $44.60 |
| September 2020 | $30.94 | $39.76 |
| August 2020 | $32.65 | $41.96 |
| July 2020 | $31.26 | $40.60 |
| June 2020 | $31.96 | $41.51 |
| May 2020 | $30.80 | $40 |
| April 2020 | $33.94 | $44.08 |
| March 2020 | $35.89 | $46.62 |
| February 2020 | $42.14 | $56.28 |
| January 2020 | $42.15 | $56.29 |
| December 2019 | $40.88 | $54.60 |
| November 2019 | $41.96 | $56.04 |
| October 2019 | $42.31 | $56.50 |
| September 2019 | $40.82 | $54.51 |
| August 2019 | $40.39 | $53.94 |
| July 2019 | $47.36 | $63.77 |
| June 2019 | $46.47 | $62.57 |
| May 2019 | $47.53 | $63.99 |
| April 2019 | $47.83 | $64.40 |
| March 2019 | $47.37 | $63.78 |
| February 2019 | $51.32 | $70.51 |
| January 2019 | $48.25 | $66.29 |
| December 2018 | $51.30 | $70.48 |
| November 2018 | $46.44 | $63.80 |
| October 2018 | $42.15 | $57.91 |
| September 2018 | $45.96 | $63.14 |
| August 2018 | $45.49 | $62.50 |
| July 2018 | $48.42 | $66.96 |
| June 2018 | $45.99 | $63.60 |
| May 2018 | $47 | $65 |
| April 2018 | $43.82 | $60.60 |
| March 2018 | $44.95 | $62.16 |
| February 2018 | $46.57 | $65.67 |
| January 2018 | $45.22 | $63.76 |
| December 2017 | $43.28 | $61.03 |
| November 2017 | $46.29 | $65.27 |
| October 2017 | $45.70 | $64.44 |
| September 2017 | $45.03 | $63.50 |
| August 2017 | $46.17 | $65.10 |
| July 2017 | $44.76 | $63.50 |
| June 2017 | $44.66 | $63.35 |
| May 2017 | $45.40 | $64.40 |
| April 2017 | $45.43 | $64.45 |
| March 2017 | $46.19 | $65.53 |
| February 2017 | $43.07 | $62.15 |
| January 2017 | $41.93 | $60.50 |
| December 2016 | $38.50 | $55.55 |
| November 2016 | $37.42 | $53.99 |
| October 2016 | $41.86 | $60.41 |
| September 2016 | $42.34 | $61.10 |
| August 2016 | $41.37 | $59.70 |
| July 2016 | $41.32 | $60 |
| June 2016 | $39.37 | $57.17 |
| May 2016 | $38.82 | $56.38 |
| April 2016 | $37.86 | $54.98 |
| March 2016 | $38.80 | $56.35 |
| February 2016 | $39.67 | $58.73 |
| January 2016 | $34.38 | $50.90 |
| December 2015 | $33.17 | $49.11 |
| November 2015 | $33.58 | $49.71 |
| October 2015 | $35.69 | $52.84 |
| September 2015 | $31.46 | $46.58 |
| August 2015 | $33.79 | $50.03 |
| July 2015 | $36.72 | $54.77 |
| June 2015 | $38.24 | $57.04 |
| May 2015 | $41.77 | $62.30 |
| April 2015 | $41.15 | $61.38 |
| March 2015 | $42.27 | $63.04 |
| February 2015 | $42.73 | $64.83 |
| January 2015 | $42.92 | $65.11 |
| December 2014 | $40.24 | $61.05 |
| November 2014 | $40.11 | $60.85 |
| October 2014 | $39.55 | $60 |
| September 2014 | $40.75 | $61.82 |
| August 2014 | $39.52 | $59.95 |
| July 2014 | $38.82 | $59.27 |
| June 2014 | $39.65 | $60.53 |
| May 2014 | $40.28 | $61.50 |
| April 2014 | $40.49 | $61.81 |
| March 2014 | $40.61 | $62 |
| February 2014 | $36.07 | $56.05 |
| January 2014 | $34.11 | $53 |
| December 2013 | $33.43 | $51.95 |
| November 2013 | $33.04 | $51.35 |
| October 2013 | $35.39 | $55 |
| September 2013 | $35.33 | $54.90 |
| August 2013 | $35.72 | $55.50 |
| July 2013 | $37.53 | $58.75 |
| June 2013 | $38.33 | $60 |
| May 2013 | $43.12 | $67.50 |
| April 2013 | $42.16 | $66 |
| March 2013 | $40.88 | $64 |
| February 2013 | $39.80 | $63.30 |
| January 2013 | $41.06 | $65.30 |
| December 2012 | $40.55 | $64.50 |
| November 2012 | $37.41 | $59.50 |
| October 2012 | $38.35 | $61 |
| September 2012 | $35.59 | $56.60 |
| August 2012 | $34.26 | $54.50 |
| July 2012 | $31.86 | $51 |
| June 2012 | $30.38 | $48.63 |
| May 2012 | $30.04 | $48.10 |
| April 2012 | $30.76 | $49.25 |
| March 2012 | $31.45 | $50.35 |
| February 2012 | $31.10 | $50.68 |
| January 2012 | $32.83 | $53.50 |
| December 2011 | $29.46 | $48 |
| November 2011 | $31.30 | $51 |
| October 2011 | $30.22 | $49.25 |
| September 2011 | $30.68 | $50 |
| August 2011 | $34.37 | $56 |
| July 2011 | $35.66 | $58.50 |
| June 2011 | $33.84 | $55.50 |
| May 2011 | $31.70 | $52 |
| April 2011 | $28.20 | $46.25 |
| March 2011 | $26.76 | $43.90 |
| February 2011 | $26.96 | $45.10 |
| January 2011 | $27.77 | $46.45 |
| December 2010 | $27.11 | $45.35 |
| November 2010 | $26.31 | $44 |
| October 2010 | $26.13 | $43.70 |
| September 2010 | $26.96 | $45.10 |
| August 2010 | $19.34 | $32.35 |
| July 2010 | $24.11 | $40.60 |
| June 2010 | $20.79 | $35 |
| May 2010 | $19.45 | $32.75 |
| April 2010 | $21.80 | $36.70 |
| March 2010 | $20.37 | $34.30 |
| February 2010 | $16.16 | $27.75 |
| January 2010 | $17.24 | $29.60 |
| December 2009 | $17.88 | $30.70 |
| November 2009 | $17.97 | $30.85 |
| October 2009 | $17.62 | $30.25 |
| September 2009 | $16.98 | $29.15 |
| August 2009 | $16.91 | $29.30 |
| July 2009 | $16.45 | $28.50 |
| June 2009 | $14.25 | $24.70 |
| May 2009 | $15.29 | $26.50 |
| April 2009 | $12.96 | $22.45 |
| March 2009 | $10.85 | $18.80 |
| February 2009 | $9.57 | $17.05 |
| January 2009 | $10.66 | $19 |
| December 2008 | $10.35 | $18.45 |
| November 2008 | $10.11 | $18.01 |
| October 2008 | $12.96 | $23.10 |
| September 2008 | $15.36 | $27.37 |
| August 2008 | $16.30 | $29.05 |
| July 2008 | $17.25 | $31 |
| June 2008 | $17.67 | $31.75 |
| May 2008 | $18.06 | $32.45 |
| April 2008 | $17.09 | $30.70 |
| March 2008 | $18.14 | $32.60 |
| February 2008 | $15.35 | $28 |
| January 2008 | $14.12 | $25.75 |
| December 2007 | $14.10 | $25.71 |
| November 2007 | $14.94 | $27.25 |
| October 2007 | $17 | $31 |
| September 2007 | $15.35 | $28 |
| August 2007 | $13.40 | $24.60 |
| July 2007 | $13.23 | $24.30 |
| June 2007 | $12.90 | $23.70 |
| May 2007 | $13.34 | $24.50 |
| April 2007 | $12.52 | $23 |
| March 2007 | $11.43 | $21 |
| February 2007 | $12.28 | $23 |
| January 2007 | $12.55 | $23.50 |
| December 2006 | $11.59 | $21.70 |
| November 2006 | $10.41 | $19.50 |
| October 2006 | $10.41 | $19.50 |
| September 2006 | $9.27 | $17.45 |
| August 2006 | $9.64 | $18.15 |
| July 2006 | $9.30 | $17.50 |
| May 2006 | $9.59 | $18.05 |
| April 2006 | $9.72 | $18.30 |
| March 2006 | $9.66 | $18.55 |
| February 2006 | $8.98 | $17.25 |
| December 2005 | $8.65 | $16.60 |
| November 2005 | $8.54 | $16.40 |
| October 2005 | $8.59 | $16.50 |
| September 2005 | $8.86 | $17 |
| August 2005 | $9.06 | $17.40 |
| July 2005 | $9.58 | $18.50 |
| June 2005 | $9.14 | $17.65 |
| May 2005 | $8.83 | $17.05 |
| April 2005 | $9.27 | $17.90 |
| March 2005 | $8.91 | $17.20 |
| February 2005 | $9.32 | $18 |
| January 2005 | $8.24 | $15.90 |
| December 2004 | $8.76 | $16.90 |
| November 2004 | $8.50 | $16.40 |
| October 2004 | $7.51 | $14.50 |
| September 2004 | $7.20 | $13.90 |
| August 2004 | $6.58 | $12.70 |
| July 2004 | $6.27 | $12.10 |
| June 2004 | $5.62 | $10.85 |
| May 2004 | $5.23 | $10.10 |
| March 2004 | $5.28 | $10.20 |
| February 2004 | $4.87 | $9.40 |
| December 2003 | $4.58 | $8.85 |
| November 2003 | $4.53 | $8.75 |
| October 2003 | $3.71 | $7.16 |
| September 2003 | $3.50 | $6.75 |
| August 2003 | $3.61 | $6.96 |
| May 2003 | $3.03 | $5.85 |
| April 2003 | $2.95 | $5.70 |
| February 2003 | $2.99 | $5.77 |
| October 2002 | $2.88 | $5.55 |
| August 2002 | $2.95 | $5.69 |
| June 2002 | $3.09 | $5.96 |
| August 2001 | $2.87 | $5.80 |
| July 2001 | $2.85 | $5.75 |
JARLF
Price: $61
52 week price:
Dividend Yield: 3.85%
5-year range yield:
Forward Dividend Yield: 5.74%
Payout Ratio: 428.57%
Payout Ratio Range:
Dividend Per Share: 3.50 USD
Earnings Per Share: 3.77 USD
P/E Ratio: 21.20
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Bermuda
Market Capitalization: 18.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 22
DGR3: 4.05%
DGR5: 5.69%
DGR10: 4.60%
DGR20: 30.00%