Jardine Matheson Holdings Limited ( JMHLY) - Price History
Monthly price history for JMHLY (Jardine Matheson Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $63 | $63 |
| June 2026 | $61.45 | $61.45 |
| May 2026 | $66.12 | $66.12 |
| April 2026 | $68.04 | $68.04 |
| March 2026 | $71.97 | $71.97 |
| February 2026 | $80.37 | $82.30 |
| January 2026 | $71.24 | $72.95 |
| December 2025 | $66.75 | $68.35 |
| November 2025 | $63.94 | $65.47 |
| October 2025 | $57.42 | $58.80 |
| September 2025 | $61.08 | $62.55 |
| August 2025 | $59.07 | $60.49 |
| July 2025 | $53.10 | $54.94 |
| June 2025 | $46.62 | $48.24 |
| May 2025 | $42.95 | $44.44 |
| April 2025 | $43.08 | $44.57 |
| March 2025 | $40.62 | $42.02 |
| February 2025 | $37.21 | $40 |
| January 2025 | $37.52 | $40.32 |
| December 2024 | $38.11 | $40.96 |
| November 2024 | $40.45 | $43.48 |
| October 2024 | $35.65 | $38.32 |
| September 2024 | $36.07 | $38.77 |
| August 2024 | $33.62 | $36.14 |
| July 2024 | $32.29 | $35.27 |
| June 2024 | $32.41 | $35.40 |
| May 2024 | $33.81 | $36.93 |
| April 2024 | $34.88 | $38.10 |
| March 2024 | $34.04 | $37.18 |
| February 2024 | $36.20 | $41.30 |
| January 2024 | $35.22 | $40.18 |
| December 2023 | $36.10 | $41.18 |
| November 2023 | $34.01 | $38.80 |
| October 2023 | $35.39 | $40.38 |
| September 2023 | $40.87 | $46.63 |
| August 2023 | $41.62 | $47.49 |
| July 2023 | $43 | $49.70 |
| June 2023 | $44.11 | $50.99 |
| May 2023 | $41.66 | $48.15 |
| April 2023 | $41.98 | $48.53 |
| March 2023 | $42.27 | $48.86 |
| February 2023 | $41.53 | $49.66 |
| January 2023 | $44.54 | $53.26 |
| December 2022 | $42.42 | $50.73 |
| November 2022 | $40.49 | $48.42 |
| October 2022 | $38.47 | $46 |
| September 2022 | $42.35 | $50.64 |
| August 2022 | $44.33 | $53.01 |
| July 2022 | $43.73 | $52.87 |
| June 2022 | $43.37 | $52.44 |
| May 2022 | $48.30 | $58.40 |
| April 2022 | $43.79 | $52.95 |
| March 2022 | $45.31 | $54.78 |
| February 2022 | $48.28 | $60.08 |
| January 2022 | $47.65 | $59.29 |
| December 2021 | $44.43 | $55.29 |
| November 2021 | $45.84 | $57.04 |
| October 2021 | $46.74 | $58.16 |
| September 2021 | $42.64 | $53.06 |
| August 2021 | $44.06 | $54.82 |
| July 2021 | $47.61 | $59.71 |
| June 2021 | $51.13 | $64.12 |
| May 2021 | $52.09 | $65.33 |
| April 2021 | $53.42 | $66.99 |
| March 2021 | $52.66 | $66.04 |
| February 2021 | $41.29 | $52.80 |
| January 2021 | $45.38 | $58.03 |
| December 2020 | $43.96 | $56.22 |
| November 2020 | $41.64 | $53.25 |
| October 2020 | $34.88 | $44.60 |
| September 2020 | $30.99 | $39.63 |
| August 2020 | $32.60 | $41.68 |
| July 2020 | $31.45 | $40.65 |
| June 2020 | $32.23 | $41.66 |
| May 2020 | $30.96 | $40.02 |
| April 2020 | $34.15 | $44.15 |
| March 2020 | $38.49 | $49.75 |
| February 2020 | $41.01 | $54.40 |
| January 2020 | $41.60 | $55.18 |
| December 2019 | $41.65 | $55.25 |
| November 2019 | $41.89 | $55.56 |
| October 2019 | $42.88 | $56.88 |
| September 2019 | $40.35 | $53.52 |
| August 2019 | $40.32 | $53.49 |
| July 2019 | $45.59 | $60.98 |
| June 2019 | $47.29 | $63.25 |
| May 2019 | $48.27 | $64.56 |
| April 2019 | $49.43 | $66.11 |
| March 2019 | $46.64 | $62.38 |
| February 2019 | $50.76 | $69.21 |
| January 2019 | $48.94 | $66.73 |
| December 2018 | $50.64 | $69.05 |
| November 2018 | $48.28 | $65.84 |
| October 2018 | $42.46 | $57.90 |
| September 2018 | $46.06 | $62.81 |
| August 2018 | $46.27 | $63.10 |
| July 2018 | $49.38 | $67.77 |
| June 2018 | $46.08 | $63.23 |
| May 2018 | $45.54 | $62.50 |
| April 2018 | $44.09 | $60.50 |
| March 2018 | $45.25 | $62.10 |
| February 2018 | $46.60 | $65.20 |
| January 2018 | $45.28 | $63.35 |
| December 2017 | $43.41 | $60.74 |
| November 2017 | $44.95 | $62.89 |
| October 2017 | $45.97 | $64.32 |
| September 2017 | $45.49 | $63.65 |
| August 2017 | $46.82 | $65.50 |
| July 2017 | $45.47 | $64 |
| June 2017 | $45.66 | $64.26 |
| May 2017 | $45.47 | $64 |
| April 2017 | $45.86 | $64.54 |
| March 2017 | $45.53 | $64.08 |
| February 2017 | $43.52 | $62.33 |
| January 2017 | $43.39 | $62.14 |
| December 2016 | $38.73 | $55.47 |
| November 2016 | $37.21 | $53.29 |
| October 2016 | $42.28 | $60.55 |
| September 2016 | $42.41 | $60.74 |
| August 2016 | $41.89 | $60 |
| July 2016 | $40.93 | $58.99 |
| June 2016 | $40.74 | $58.72 |
| May 2016 | $39.19 | $56.49 |
| April 2016 | $38.36 | $55.30 |
| March 2016 | $39.52 | $56.96 |
| February 2016 | $39.38 | $57.89 |
| January 2016 | $35.44 | $52.10 |
| December 2015 | $32.84 | $48.28 |
| November 2015 | $33.80 | $49.70 |
| October 2015 | $36.80 | $54.10 |
| September 2015 | $31.99 | $47.04 |
| August 2015 | $34.04 | $50.05 |
| July 2015 | $36.35 | $53.83 |
| June 2015 | $38.26 | $56.65 |
| May 2015 | $41.51 | $61.47 |
| April 2015 | $41.48 | $61.43 |
| March 2015 | $42.61 | $63.10 |
| February 2015 | $42.90 | $64.64 |
| January 2015 | $42.41 | $63.91 |
| December 2014 | $40.28 | $60.70 |
| November 2014 | $41.10 | $61.93 |
| October 2014 | $39.68 | $59.80 |
| September 2014 | $39.44 | $59.44 |
| August 2014 | $39.97 | $60.23 |
| July 2014 | $39.27 | $59.55 |
| June 2014 | $39.22 | $59.47 |
| May 2014 | $40.42 | $61.29 |
| April 2014 | $41.22 | $62.50 |
| March 2014 | $41.68 | $63.20 |
| February 2014 | $37.66 | $58.10 |
| January 2014 | $34.77 | $53.65 |
| December 2013 | $34.23 | $52.81 |
| November 2013 | $32.70 | $50.45 |
| October 2013 | $35.28 | $54.44 |
| September 2013 | $35.65 | $55 |
| August 2013 | $34.01 | $52.48 |
| July 2013 | $35.42 | $55.03 |
| June 2013 | $38.81 | $60.30 |
| May 2013 | $41.90 | $65.10 |
| April 2013 | $42.03 | $65.30 |
| March 2013 | $42.09 | $65.40 |
| February 2013 | $40.23 | $63.50 |
| January 2013 | $41.28 | $65.15 |
| December 2012 | $39.42 | $62.23 |
| November 2012 | $37.38 | $59 |
| October 2012 | $38.77 | $61.20 |
| September 2012 | $35.95 | $56.75 |
| August 2012 | $34.08 | $53.80 |
| July 2012 | $33.20 | $52.75 |
| June 2012 | $30.97 | $49.20 |
| May 2012 | $30.37 | $48.25 |
| April 2012 | $31.44 | $49.95 |
| March 2012 | $31.65 | $50.29 |
| February 2012 | $31.70 | $51.27 |
| January 2012 | $32.24 | $52.15 |
| December 2011 | $29.37 | $47.51 |
| November 2011 | $31.84 | $51.50 |
| October 2011 | $31.25 | $50.55 |
| September 2011 | $28.13 | $45.50 |
| August 2011 | $34.28 | $55.45 |
| July 2011 | $35.01 | $57 |
| June 2011 | $35.19 | $57.30 |
| May 2011 | $31.97 | $52.05 |
| April 2011 | $29.26 | $47.64 |
| March 2011 | $27.17 | $44.24 |
| February 2011 | $27.94 | $46.35 |
| January 2011 | $28.28 | $46.91 |
| December 2010 | $26.68 | $44.26 |
| November 2010 | $26.48 | $43.93 |
| October 2010 | $27.13 | $45 |
| September 2010 | $27.64 | $45.85 |
| August 2010 | $26.13 | $43.35 |
| July 2010 | $25.04 | $41.85 |
| June 2010 | $21.04 | $35.17 |
| May 2010 | $20.61 | $34.45 |
| April 2010 | $21.66 | $36.21 |
| March 2010 | $20.20 | $33.77 |
| February 2010 | $16.14 | $27.50 |
| January 2010 | $17.73 | $30.20 |
| December 2009 | $17.87 | $30.45 |
| November 2009 | $17.46 | $29.75 |
| October 2009 | $17.84 | $30.39 |
| September 2009 | $18.08 | $30.80 |
| August 2009 | $16.82 | $28.65 |
| July 2009 | $16.91 | $29.05 |
| June 2009 | $16.27 | $27.95 |
| May 2009 | $14.75 | $25.35 |
| April 2009 | $13.36 | $22.95 |
| March 2009 | $10.71 | $18.40 |
| February 2009 | $9.87 | $17.48 |
| January 2009 | $11.29 | $20 |
| December 2008 | $10.70 | $18.95 |
| November 2008 | $10.16 | $17.99 |
| October 2008 | $12.99 | $23 |
| September 2008 | $14.68 | $26 |
| August 2008 | $16.46 | $29.15 |
| July 2008 | $17.76 | $31.70 |
| June 2008 | $17.51 | $31.25 |
| May 2008 | $18.38 | $32.80 |
| April 2008 | $17.11 | $30.55 |
| March 2008 | $17.93 | $32 |
| February 2008 | $15.28 | $27.65 |
| January 2008 | $14.36 | $26 |
| December 2007 | $15.16 | $27.45 |
| November 2007 | $15.44 | $27.95 |
| October 2007 | $16.93 | $30.65 |
| September 2007 | $15.63 | $28.30 |
| August 2007 | $13.81 | $25 |
| July 2007 | $13.34 | $24.35 |
| June 2007 | $12.99 | $23.70 |
| May 2007 | $13.29 | $24.25 |
| April 2007 | $12.80 | $23.35 |
| March 2007 | $11.75 | $21.45 |
| February 2007 | $12.02 | $22.35 |
| January 2007 | $12.90 | $24 |
| December 2006 | $11.59 | $21.55 |
| November 2006 | $10.54 | $19.60 |
| October 2006 | $10.62 | $19.75 |
| September 2006 | $9.65 | $17.95 |
| August 2006 | $9.38 | $17.55 |
| July 2006 | $10.03 | $18.75 |
| June 2006 | $9.52 | $17.80 |
| May 2006 | $9.70 | $18.15 |
| April 2006 | $9.65 | $18.05 |
| March 2006 | $9.52 | $18.15 |
| February 2006 | $9.20 | $17.55 |
| January 2006 | $8.83 | $16.85 |
| December 2005 | $8.83 | $16.85 |
| November 2005 | $8.07 | $15.40 |
| October 2005 | $8.15 | $15.55 |
| September 2005 | $8.86 | $16.90 |
| August 2005 | $8.62 | $16.45 |
| July 2005 | $9.44 | $18.10 |
| June 2005 | $9.05 | $17.35 |
| May 2005 | $8.79 | $16.85 |
| April 2005 | $9.28 | $17.80 |
| March 2005 | $9.02 | $17.30 |
| February 2005 | $9.09 | $17.75 |
| January 2005 | $8.17 | $15.95 |
| December 2004 | $8.02 | $15.65 |
| November 2004 | $8.30 | $16.20 |
| October 2004 | $7.43 | $14.50 |
| September 2004 | $7.04 | $13.75 |
| August 2004 | $6.50 | $12.70 |
| July 2004 | $6.36 | $12.50 |
| June 2004 | $5.54 | $10.90 |
JMHLY
Price: $63
52 week price:
Dividend Yield: 3.82%
5-year range yield:
Forward Dividend Yield: 5.33%
Payout Ratio: 428.57%
Dividend Per Share: 3.36 USD
Earnings Per Share: 3.77 USD
P/E Ratio: 20.31
Exchange: PNK
Sector: Industrials
Industry: Conglomerates
Country: Bermuda
Volume: 8800
Ebitda: 4.6 billionMarket Capitalization: 18.1 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: -3.06%
DGR5: 6.54%
DGR10: 0.82%
DGR20: 30.00%