Get 20% lifetime commission for referring investors to digrin.com
here.
Jardine Matheson Holdings Limited ( JARLF) - Price History
Monthly price history for JARLF (Jardine Matheson Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $55.85 | $55.85 |
| September 2026 | $58 | $58 |
| August 2026 | $59 | $59 |
| July 2026 | $63.23 | $63.90 |
| June 2026 | $61.35 | $62 |
| May 2026 | $67.24 | $67.95 |
| April 2026 | $71.07 | $71.82 |
| March 2026 | $71.60 | $72.36 |
| February 2026 | $79.48 | $82.35 |
| January 2026 | $67.93 | $70.38 |
| December 2025 | $62.41 | $64.66 |
| November 2025 | $63.42 | $65.71 |
| October 2025 | $57.43 | $59.50 |
| September 2025 | $59.24 | $61.38 |
| August 2025 | $57.48 | $59.55 |
| July 2025 | $52.64 | $55.10 |
| June 2025 | $43.29 | $45.31 |
| May 2025 | $41.28 | $43.21 |
| April 2025 | $41.44 | $43.37 |
| March 2025 | $39.60 | $41.45 |
| February 2025 | $36.31 | $39.58 |
| January 2025 | $36.70 | $40 |
| December 2024 | $37.49 | $40.86 |
| November 2024 | $37.74 | $41.14 |
| October 2024 | $34.40 | $37.50 |
| September 2024 | $35.78 | $39 |
| August 2024 | $32.93 | $35.90 |
| July 2024 | $31.90 | $35.35 |
| June 2024 | $32.04 | $35.50 |
| May 2024 | $33.25 | $36.85 |
| April 2024 | $34.31 | $38.02 |
| March 2024 | $32.92 | $36.48 |
| February 2024 | $35.97 | $41.75 |
| January 2024 | $35.54 | $41.25 |
| December 2023 | $36.62 | $42.50 |
| November 2023 | $34.51 | $40.06 |
| October 2023 | $34.72 | $40.30 |
| September 2023 | $40.19 | $46.65 |
| August 2023 | $40.84 | $47.40 |
| July 2023 | $42.38 | $49.85 |
| June 2023 | $42.66 | $50.18 |
| May 2023 | $40.49 | $47.62 |
| April 2023 | $40.63 | $47.79 |
| March 2023 | $41.32 | $48.60 |
| February 2023 | $40.53 | $49.34 |
| January 2023 | $43.42 | $52.85 |
| December 2022 | $41.90 | $51 |
| November 2022 | $39.72 | $48.35 |
| October 2022 | $37.63 | $45.80 |
| September 2022 | $41.57 | $50.60 |
| August 2022 | $43.22 | $52.61 |
| July 2022 | $43.19 | $53.15 |
| June 2022 | $42.66 | $52.50 |
| May 2022 | $48.02 | $59.09 |
| April 2022 | $45.35 | $55.80 |
| March 2022 | $46.40 | $57.10 |
| February 2022 | $47.23 | $59.80 |
| January 2022 | $47.03 | $59.55 |
| December 2021 | $44.42 | $56.25 |
| November 2021 | $45.09 | $57.10 |
| October 2021 | $46.16 | $58.45 |
| September 2021 | $41.86 | $53 |
| August 2021 | $43.12 | $54.60 |
| July 2021 | $46.97 | $59.95 |
| June 2021 | $50.23 | $64.11 |
| May 2021 | $51.23 | $65.38 |
| April 2021 | $53.11 | $67.78 |
| March 2021 | $51.48 | $65.70 |
| February 2021 | $40.81 | $53.10 |
| January 2021 | $44.65 | $58.10 |
| December 2020 | $41.62 | $54.16 |
| November 2020 | $40.91 | $53.23 |
| October 2020 | $34.28 | $44.60 |
| September 2020 | $30.56 | $39.76 |
| August 2020 | $32.25 | $41.96 |
| July 2020 | $30.87 | $40.60 |
| June 2020 | $31.56 | $41.51 |
| May 2020 | $30.42 | $40 |
| April 2020 | $33.52 | $44.08 |
| March 2020 | $35.45 | $46.62 |
| February 2020 | $41.62 | $56.28 |
| January 2020 | $41.63 | $56.29 |
| December 2019 | $40.38 | $54.60 |
| November 2019 | $41.44 | $56.04 |
| October 2019 | $41.78 | $56.50 |
| September 2019 | $40.31 | $54.51 |
| August 2019 | $39.89 | $53.94 |
| July 2019 | $46.78 | $63.77 |
| June 2019 | $45.90 | $62.57 |
| May 2019 | $46.94 | $63.99 |
| April 2019 | $47.24 | $64.40 |
| March 2019 | $46.79 | $63.78 |
| February 2019 | $50.69 | $70.51 |
| January 2019 | $47.65 | $66.29 |
| December 2018 | $50.67 | $70.48 |
| November 2018 | $45.86 | $63.80 |
| October 2018 | $41.63 | $57.91 |
| September 2018 | $45.39 | $63.14 |
| August 2018 | $44.93 | $62.50 |
| July 2018 | $47.83 | $66.96 |
| June 2018 | $45.43 | $63.60 |
| May 2018 | $46.43 | $65 |
| April 2018 | $43.28 | $60.60 |
| March 2018 | $44.40 | $62.16 |
| February 2018 | $46 | $65.67 |
| January 2018 | $44.66 | $63.76 |
| December 2017 | $42.75 | $61.03 |
| November 2017 | $45.72 | $65.27 |
| October 2017 | $45.14 | $64.44 |
| September 2017 | $44.48 | $63.50 |
| August 2017 | $45.60 | $65.10 |
| July 2017 | $44.21 | $63.50 |
| June 2017 | $44.11 | $63.35 |
| May 2017 | $44.84 | $64.40 |
| April 2017 | $44.87 | $64.45 |
| March 2017 | $45.62 | $65.53 |
| February 2017 | $42.54 | $62.15 |
| January 2017 | $41.41 | $60.50 |
| December 2016 | $38.02 | $55.55 |
| November 2016 | $36.95 | $53.99 |
| October 2016 | $41.35 | $60.41 |
| September 2016 | $41.82 | $61.10 |
| August 2016 | $40.86 | $59.70 |
| July 2016 | $40.80 | $60 |
| June 2016 | $38.88 | $57.17 |
| May 2016 | $38.34 | $56.38 |
| April 2016 | $37.39 | $54.98 |
| March 2016 | $38.32 | $56.35 |
| February 2016 | $39.18 | $58.73 |
| January 2016 | $33.96 | $50.90 |
| December 2015 | $32.76 | $49.11 |
| November 2015 | $33.16 | $49.71 |
| October 2015 | $35.25 | $52.84 |
| September 2015 | $31.08 | $46.58 |
| August 2015 | $33.38 | $50.03 |
| July 2015 | $36.27 | $54.77 |
| June 2015 | $37.77 | $57.04 |
| May 2015 | $41.26 | $62.30 |
| April 2015 | $40.65 | $61.38 |
| March 2015 | $41.75 | $63.04 |
| February 2015 | $42.20 | $64.83 |
| January 2015 | $42.39 | $65.11 |
| December 2014 | $39.74 | $61.05 |
| November 2014 | $39.61 | $60.85 |
| October 2014 | $39.06 | $60 |
| September 2014 | $40.24 | $61.82 |
| August 2014 | $39.03 | $59.95 |
| July 2014 | $38.34 | $59.27 |
| June 2014 | $39.16 | $60.53 |
| May 2014 | $39.79 | $61.50 |
| April 2014 | $39.99 | $61.81 |
| March 2014 | $40.11 | $62 |
| February 2014 | $35.62 | $56.05 |
| January 2014 | $33.69 | $53 |
| December 2013 | $33.02 | $51.95 |
| November 2013 | $32.64 | $51.35 |
| October 2013 | $34.96 | $55 |
| September 2013 | $34.89 | $54.90 |
| August 2013 | $35.28 | $55.50 |
| July 2013 | $37.06 | $58.75 |
| June 2013 | $37.85 | $60 |
| May 2013 | $42.58 | $67.50 |
| April 2013 | $41.64 | $66 |
| March 2013 | $40.38 | $64 |
| February 2013 | $39.31 | $63.30 |
| January 2013 | $40.55 | $65.30 |
| December 2012 | $40.05 | $64.50 |
| November 2012 | $36.95 | $59.50 |
| October 2012 | $37.88 | $61 |
| September 2012 | $35.15 | $56.60 |
| August 2012 | $33.84 | $54.50 |
| July 2012 | $31.46 | $51 |
| June 2012 | $30 | $48.63 |
| May 2012 | $29.68 | $48.10 |
| April 2012 | $30.38 | $49.25 |
| March 2012 | $31.06 | $50.35 |
| February 2012 | $30.72 | $50.68 |
| January 2012 | $32.43 | $53.50 |
| December 2011 | $29.09 | $48 |
| November 2011 | $30.91 | $51 |
| October 2011 | $29.85 | $49.25 |
| September 2011 | $30.31 | $50 |
| August 2011 | $33.94 | $56 |
| July 2011 | $35.22 | $58.50 |
| June 2011 | $33.42 | $55.50 |
| May 2011 | $31.31 | $52 |
| April 2011 | $27.85 | $46.25 |
| March 2011 | $26.43 | $43.90 |
| February 2011 | $26.63 | $45.10 |
| January 2011 | $27.43 | $46.45 |
| December 2010 | $26.78 | $45.35 |
| November 2010 | $25.98 | $44 |
| October 2010 | $25.80 | $43.70 |
| September 2010 | $26.63 | $45.10 |
| August 2010 | $19.10 | $32.35 |
| July 2010 | $23.82 | $40.60 |
| June 2010 | $20.53 | $35 |
| May 2010 | $19.21 | $32.75 |
| April 2010 | $21.53 | $36.70 |
| March 2010 | $20.12 | $34.30 |
| February 2010 | $15.96 | $27.75 |
| January 2010 | $17.03 | $29.60 |
| December 2009 | $17.66 | $30.70 |
| November 2009 | $17.75 | $30.85 |
| October 2009 | $17.40 | $30.25 |
| September 2009 | $16.77 | $29.15 |
| August 2009 | $16.70 | $29.30 |
| July 2009 | $16.24 | $28.50 |
| June 2009 | $14.08 | $24.70 |
| May 2009 | $15.10 | $26.50 |
| April 2009 | $12.80 | $22.45 |
| March 2009 | $10.72 | $18.80 |
| February 2009 | $9.45 | $17.05 |
| January 2009 | $10.53 | $19 |
| December 2008 | $10.23 | $18.45 |
| November 2008 | $9.98 | $18.01 |
| October 2008 | $12.80 | $23.10 |
| September 2008 | $15.17 | $27.37 |
| August 2008 | $16.10 | $29.05 |
| July 2008 | $17.04 | $31 |
| June 2008 | $17.45 | $31.75 |
| May 2008 | $17.84 | $32.45 |
| April 2008 | $16.88 | $30.70 |
| March 2008 | $17.92 | $32.60 |
| February 2008 | $15.16 | $28 |
| January 2008 | $13.94 | $25.75 |
| December 2007 | $13.92 | $25.71 |
| November 2007 | $14.76 | $27.25 |
| October 2007 | $16.79 | $31 |
| September 2007 | $15.16 | $28 |
| August 2007 | $13.23 | $24.60 |
| July 2007 | $13.07 | $24.30 |
| June 2007 | $12.74 | $23.70 |
| May 2007 | $13.18 | $24.50 |
| April 2007 | $12.37 | $23 |
| March 2007 | $11.29 | $21 |
| February 2007 | $12.13 | $23 |
| January 2007 | $12.40 | $23.50 |
| December 2006 | $11.44 | $21.70 |
| November 2006 | $10.28 | $19.50 |
| October 2006 | $10.28 | $19.50 |
| September 2006 | $9.16 | $17.45 |
| August 2006 | $9.52 | $18.15 |
| July 2006 | $9.18 | $17.50 |
| May 2006 | $9.47 | $18.05 |
| April 2006 | $9.60 | $18.30 |
| March 2006 | $9.54 | $18.55 |
| February 2006 | $8.87 | $17.25 |
| December 2005 | $8.54 | $16.60 |
| November 2005 | $8.44 | $16.40 |
| October 2005 | $8.49 | $16.50 |
| September 2005 | $8.74 | $17 |
| August 2005 | $8.95 | $17.40 |
| July 2005 | $9.47 | $18.50 |
| June 2005 | $9.03 | $17.65 |
| May 2005 | $8.72 | $17.05 |
| April 2005 | $9.16 | $17.90 |
| March 2005 | $8.80 | $17.20 |
| February 2005 | $9.21 | $18 |
| January 2005 | $8.14 | $15.90 |
| December 2004 | $8.65 | $16.90 |
| November 2004 | $8.39 | $16.40 |
| October 2004 | $7.42 | $14.50 |
| September 2004 | $7.11 | $13.90 |
| August 2004 | $6.50 | $12.70 |
| July 2004 | $6.19 | $12.10 |
| June 2004 | $5.55 | $10.85 |
| May 2004 | $5.17 | $10.10 |
| March 2004 | $5.22 | $10.20 |
| February 2004 | $4.81 | $9.40 |
| December 2003 | $4.53 | $8.85 |
| November 2003 | $4.48 | $8.75 |
| October 2003 | $3.66 | $7.16 |
| September 2003 | $3.45 | $6.75 |
| August 2003 | $3.56 | $6.96 |
| May 2003 | $2.99 | $5.85 |
| April 2003 | $2.92 | $5.70 |
| February 2003 | $2.95 | $5.77 |
| October 2002 | $2.84 | $5.55 |
| August 2002 | $2.91 | $5.69 |
| June 2002 | $3.05 | $5.96 |
| August 2001 | $2.84 | $5.80 |
| July 2001 | $2.81 | $5.75 |
JARLF
Price: $55.85
52 week price:
Dividend Yield: 4.09%
5-year range yield:
Forward Dividend Yield: 4.66%
Payout Ratio: 428.57%
Payout Ratio Range:
Dividend Per Share: 2.60 USD
Earnings Per Share: 3.79 USD
P/E Ratio: 16.86
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Bermuda
Market Capitalization: 17.2 billion
Average Dividend Frequency: 3
Years Paying Dividends: 22
DGR3: 2.18%
DGR5: 5.84%
DGR10: 4.68%
DGR20: 25.20%