JARDINE MATHESON HLDGS UNSPON A - Price History
Monthly price history for JMHLY (JARDINE MATHESON HLDGS UNSPON A)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $39.18 | $39.18 |
| April 2024 | $38.10 | $38.10 |
| March 2024 | $37.18 | $37.18 |
| February 2024 | $39.54 | $41.30 |
| January 2024 | $38.47 | $40.18 |
| December 2023 | $39.43 | $41.18 |
| November 2023 | $37.15 | $38.80 |
| October 2023 | $38.66 | $40.38 |
| September 2023 | $44.64 | $46.63 |
| August 2023 | $45.47 | $47.49 |
| July 2023 | $46.97 | $49.70 |
| June 2023 | $48.19 | $50.99 |
| May 2023 | $45.50 | $48.15 |
| April 2023 | $45.86 | $48.53 |
| March 2023 | $46.18 | $48.86 |
| February 2023 | $45.36 | $49.66 |
| January 2023 | $48.65 | $53.26 |
| December 2022 | $46.34 | $50.73 |
| November 2022 | $44.23 | $48.42 |
| October 2022 | $42.02 | $46 |
| September 2022 | $46.26 | $50.64 |
| August 2022 | $48.42 | $53.01 |
| July 2022 | $47.77 | $52.87 |
| June 2022 | $47.38 | $52.44 |
| May 2022 | $52.76 | $58.40 |
| April 2022 | $47.84 | $52.95 |
| March 2022 | $49.49 | $54.78 |
| February 2022 | $52.74 | $60.08 |
| January 2022 | $52.05 | $59.29 |
| December 2021 | $48.54 | $55.29 |
| November 2021 | $50.08 | $57.04 |
| October 2021 | $51.06 | $58.16 |
| September 2021 | $46.58 | $53.06 |
| August 2021 | $48.13 | $54.82 |
| July 2021 | $52.01 | $59.71 |
| June 2021 | $55.85 | $64.12 |
| May 2021 | $56.91 | $65.33 |
| April 2021 | $58.35 | $66.99 |
| March 2021 | $57.53 | $66.04 |
| February 2021 | $45.10 | $52.80 |
| January 2021 | $49.57 | $58.03 |
| December 2020 | $48.03 | $56.22 |
| November 2020 | $45.49 | $53.25 |
| October 2020 | $38.10 | $44.60 |
| September 2020 | $33.85 | $39.63 |
| August 2020 | $35.61 | $41.68 |
| July 2020 | $34.35 | $40.65 |
| June 2020 | $35.20 | $41.66 |
| May 2020 | $33.82 | $40.02 |
| April 2020 | $37.31 | $44.15 |
| March 2020 | $42.04 | $49.75 |
| February 2020 | $44.80 | $54.40 |
| January 2020 | $45.44 | $55.18 |
| December 2019 | $45.50 | $55.25 |
| November 2019 | $45.76 | $55.56 |
| October 2019 | $46.85 | $56.88 |
| September 2019 | $44.08 | $53.52 |
| August 2019 | $44.05 | $53.49 |
| July 2019 | $49.81 | $60.98 |
| June 2019 | $51.66 | $63.25 |
| May 2019 | $52.73 | $64.56 |
| April 2019 | $54 | $66.11 |
| March 2019 | $50.95 | $62.38 |
| February 2019 | $55.44 | $69.21 |
| January 2019 | $53.46 | $66.73 |
| December 2018 | $55.32 | $69.05 |
| November 2018 | $52.74 | $65.84 |
| October 2018 | $46.38 | $57.90 |
| September 2018 | $50.32 | $62.81 |
| August 2018 | $50.55 | $63.10 |
| July 2018 | $53.95 | $67.77 |
| June 2018 | $50.33 | $63.23 |
| May 2018 | $49.75 | $62.50 |
| April 2018 | $48.16 | $60.50 |
| March 2018 | $49.43 | $62.10 |
| February 2018 | $50.91 | $65.20 |
| January 2018 | $49.46 | $63.35 |
| December 2017 | $47.42 | $60.74 |
| November 2017 | $49.10 | $62.89 |
| October 2017 | $50.22 | $64.32 |
| September 2017 | $49.70 | $63.65 |
| August 2017 | $51.14 | $65.50 |
| July 2017 | $49.67 | $64 |
| June 2017 | $49.87 | $64.26 |
| May 2017 | $49.67 | $64 |
| April 2017 | $50.09 | $64.54 |
| March 2017 | $49.74 | $64.08 |
| February 2017 | $47.54 | $62.33 |
| January 2017 | $47.40 | $62.14 |
| December 2016 | $42.31 | $55.47 |
| November 2016 | $40.64 | $53.29 |
| October 2016 | $46.18 | $60.55 |
| September 2016 | $46.33 | $60.74 |
| August 2016 | $45.76 | $60 |
| July 2016 | $44.71 | $58.99 |
| June 2016 | $44.50 | $58.72 |
| May 2016 | $42.82 | $56.49 |
| April 2016 | $41.91 | $55.30 |
| March 2016 | $43.17 | $56.96 |
| February 2016 | $43.01 | $57.89 |
| January 2016 | $38.71 | $52.10 |
| December 2015 | $35.87 | $48.28 |
| November 2015 | $36.93 | $49.70 |
| October 2015 | $40.20 | $54.10 |
| September 2015 | $34.95 | $47.04 |
| August 2015 | $37.19 | $50.05 |
| July 2015 | $39.71 | $53.83 |
| June 2015 | $41.79 | $56.65 |
| May 2015 | $45.35 | $61.47 |
| April 2015 | $45.32 | $61.43 |
| March 2015 | $46.55 | $63.10 |
| February 2015 | $46.86 | $64.64 |
| January 2015 | $46.33 | $63.91 |
| December 2014 | $44 | $60.70 |
| November 2014 | $44.89 | $61.93 |
| October 2014 | $43.35 | $59.80 |
| September 2014 | $43.09 | $59.44 |
| August 2014 | $43.66 | $60.23 |
| July 2014 | $42.90 | $59.55 |
| June 2014 | $42.84 | $59.47 |
| May 2014 | $44.15 | $61.29 |
| April 2014 | $45.02 | $62.50 |
| March 2014 | $45.53 | $63.20 |
| February 2014 | $41.14 | $58.10 |
| January 2014 | $37.98 | $53.65 |
| December 2013 | $37.39 | $52.81 |
| November 2013 | $35.72 | $50.45 |
| October 2013 | $38.54 | $54.44 |
| September 2013 | $38.94 | $55 |
| August 2013 | $37.16 | $52.48 |
| July 2013 | $38.69 | $55.03 |
| June 2013 | $42.40 | $60.30 |
| May 2013 | $45.77 | $65.10 |
| April 2013 | $45.91 | $65.30 |
| March 2013 | $45.98 | $65.40 |
| February 2013 | $43.95 | $63.50 |
| January 2013 | $45.09 | $65.15 |
| December 2012 | $43.07 | $62.23 |
| November 2012 | $40.83 | $59 |
| October 2012 | $42.36 | $61.20 |
| September 2012 | $39.28 | $56.75 |
| August 2012 | $37.23 | $53.80 |
| July 2012 | $36.27 | $52.75 |
| June 2012 | $33.83 | $49.20 |
| May 2012 | $33.18 | $48.25 |
| April 2012 | $34.34 | $49.95 |
| March 2012 | $34.58 | $50.29 |
| February 2012 | $34.62 | $51.27 |
| January 2012 | $35.22 | $52.15 |
| December 2011 | $32.09 | $47.51 |
| November 2011 | $34.78 | $51.50 |
| October 2011 | $34.14 | $50.55 |
| September 2011 | $30.73 | $45.50 |
| August 2011 | $37.45 | $55.45 |
| July 2011 | $38.24 | $57 |
| June 2011 | $38.45 | $57.30 |
| May 2011 | $34.92 | $52.05 |
| April 2011 | $31.96 | $47.64 |
| March 2011 | $29.68 | $44.24 |
| February 2011 | $30.52 | $46.35 |
| January 2011 | $30.89 | $46.91 |
| December 2010 | $29.15 | $44.26 |
| November 2010 | $28.93 | $43.93 |
| October 2010 | $29.63 | $45 |
| September 2010 | $30.19 | $45.85 |
| August 2010 | $28.55 | $43.35 |
| July 2010 | $27.35 | $41.85 |
| June 2010 | $22.99 | $35.17 |
| May 2010 | $22.52 | $34.45 |
| April 2010 | $23.67 | $36.21 |
| March 2010 | $22.07 | $33.77 |
| February 2010 | $17.63 | $27.50 |
| January 2010 | $19.36 | $30.20 |
| December 2009 | $19.52 | $30.45 |
| November 2009 | $19.08 | $29.75 |
| October 2009 | $19.49 | $30.39 |
| September 2009 | $19.75 | $30.80 |
| August 2009 | $18.37 | $28.65 |
| July 2009 | $18.47 | $29.05 |
| June 2009 | $17.77 | $27.95 |
| May 2009 | $16.12 | $25.35 |
| April 2009 | $14.59 | $22.95 |
| March 2009 | $11.70 | $18.40 |
| February 2009 | $10.78 | $17.48 |
| January 2009 | $12.34 | $20 |
| December 2008 | $11.69 | $18.95 |
| November 2008 | $11.10 | $17.99 |
| October 2008 | $14.19 | $23 |
| September 2008 | $16.04 | $26 |
| August 2008 | $17.98 | $29.15 |
| July 2008 | $19.40 | $31.70 |
| June 2008 | $19.12 | $31.25 |
| May 2008 | $20.07 | $32.80 |
| April 2008 | $18.70 | $30.55 |
| March 2008 | $19.58 | $32 |
| February 2008 | $16.69 | $27.65 |
| January 2008 | $15.69 | $26 |
| December 2007 | $16.57 | $27.45 |
| November 2007 | $16.87 | $27.95 |
| October 2007 | $18.50 | $30.65 |
| September 2007 | $17.08 | $28.30 |
| August 2007 | $15.09 | $25 |
| July 2007 | $14.58 | $24.35 |
| June 2007 | $14.19 | $23.70 |
| May 2007 | $14.52 | $24.25 |
| April 2007 | $13.98 | $23.35 |
| March 2007 | $12.84 | $21.45 |
| February 2007 | $13.13 | $22.35 |
| January 2007 | $14.10 | $24 |
| December 2006 | $12.66 | $21.55 |
| November 2006 | $11.51 | $19.60 |
| October 2006 | $11.60 | $19.75 |
| September 2006 | $10.54 | $17.95 |
| August 2006 | $10.25 | $17.55 |
| July 2006 | $10.95 | $18.75 |
| June 2006 | $10.40 | $17.80 |
| May 2006 | $10.60 | $18.15 |
| April 2006 | $10.54 | $18.05 |
| March 2006 | $10.40 | $18.15 |
| February 2006 | $10.05 | $17.55 |
| January 2006 | $9.65 | $16.85 |
| December 2005 | $9.65 | $16.85 |
| November 2005 | $8.82 | $15.40 |
| October 2005 | $8.90 | $15.55 |
| September 2005 | $9.68 | $16.90 |
| August 2005 | $9.42 | $16.45 |
| July 2005 | $10.31 | $18.10 |
| June 2005 | $9.88 | $17.35 |
| May 2005 | $9.60 | $16.85 |
| April 2005 | $10.14 | $17.80 |
| March 2005 | $9.85 | $17.30 |
| February 2005 | $9.93 | $17.75 |
| January 2005 | $8.92 | $15.95 |
| December 2004 | $8.76 | $15.65 |
| November 2004 | $9.06 | $16.20 |
| October 2004 | $8.11 | $14.50 |
| September 2004 | $7.69 | $13.75 |
| August 2004 | $7.11 | $12.70 |
| July 2004 | $6.95 | $12.50 |
| June 2004 | $6.06 | $10.90 |
JMHLY
Price: $39.18
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 8.42%
Payout Ratio: 194.12%
Payout Ratio Range:
Dividend Per Share: 3.30 USD
Earnings Per Share: 1.70 USD
P/E Ratio: 24.79
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Volume: 8800
Ebitda: 4.6 billionMarket Capitalization: 10.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 21
DGR3: 9.99%
DGR5: 7.48%
DGR10: 8.88%