Get 20% lifetime commission for referring investors to digrin.com
here.
Jardine Matheson Holdings Limited ( JMHLY) - Price History
Monthly price history for JMHLY (Jardine Matheson Holdings Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $55.91 | $55.91 |
| September 2026 | $53.37 | $53.37 |
| August 2026 | $58.91 | $58.91 |
| July 2026 | $65.71 | $66.41 |
| June 2026 | $60.85 | $61.50 |
| May 2026 | $65.68 | $66.38 |
| April 2026 | $67.17 | $67.89 |
| March 2026 | $70.40 | $71.15 |
| February 2026 | $79.69 | $82.50 |
| January 2026 | $70.29 | $72.77 |
| December 2025 | $66.06 | $68.39 |
| November 2025 | $63.24 | $65.47 |
| October 2025 | $56.75 | $58.75 |
| September 2025 | $60.86 | $63 |
| August 2025 | $58.53 | $60.59 |
| July 2025 | $52.12 | $54.53 |
| June 2025 | $45.94 | $48.06 |
| May 2025 | $42.54 | $44.50 |
| April 2025 | $42.50 | $44.46 |
| March 2025 | $40.49 | $42.36 |
| February 2025 | $36.66 | $39.89 |
| January 2025 | $37.08 | $40.35 |
| December 2024 | $37.65 | $40.97 |
| November 2024 | $40.12 | $43.66 |
| October 2024 | $35.38 | $38.50 |
| September 2024 | $35.90 | $39.06 |
| August 2024 | $33.12 | $36.04 |
| July 2024 | $31.82 | $35.20 |
| June 2024 | $31.98 | $35.38 |
| May 2024 | $33.27 | $36.80 |
| April 2024 | $34.69 | $38.37 |
| March 2024 | $33.72 | $37.30 |
| February 2024 | $36.28 | $41.91 |
| January 2024 | $34.88 | $40.30 |
| December 2023 | $35.67 | $41.21 |
| November 2023 | $33.42 | $38.61 |
| October 2023 | $35.01 | $40.45 |
| September 2023 | $40.18 | $46.42 |
| August 2023 | $41.16 | $47.56 |
| July 2023 | $42.19 | $49.38 |
| June 2023 | $43.28 | $50.65 |
| May 2023 | $41.02 | $48.01 |
| April 2023 | $41.18 | $48.20 |
| March 2023 | $41.50 | $48.57 |
| February 2023 | $40.89 | $49.52 |
| January 2023 | $43.78 | $53.02 |
| December 2022 | $42.03 | $50.90 |
| November 2022 | $39.90 | $48.32 |
| October 2022 | $38 | $46.02 |
| September 2022 | $41.82 | $50.64 |
| August 2022 | $43.85 | $53.10 |
| July 2022 | $43.12 | $52.79 |
| June 2022 | $42.93 | $52.56 |
| May 2022 | $47.41 | $58.04 |
| April 2022 | $43.40 | $53.13 |
| March 2022 | $44.93 | $55 |
| February 2022 | $47.22 | $59.50 |
| January 2022 | $46.69 | $58.84 |
| December 2021 | $43.65 | $55.01 |
| November 2021 | $44.91 | $56.59 |
| October 2021 | $45.97 | $57.93 |
| September 2021 | $42.09 | $53.04 |
| August 2021 | $43.10 | $54.32 |
| July 2021 | $46.80 | $59.44 |
| June 2021 | $50.33 | $63.92 |
| May 2021 | $51.07 | $64.86 |
| April 2021 | $52.94 | $67.24 |
| March 2021 | $51.49 | $65.39 |
| February 2021 | $40.40 | $52.32 |
| January 2021 | $44.64 | $57.80 |
| December 2020 | $43.25 | $56 |
| November 2020 | $40.98 | $53.07 |
| October 2020 | $34.28 | $44.39 |
| September 2020 | $30.64 | $39.68 |
| August 2020 | $32.44 | $42 |
| July 2020 | $31.26 | $40.92 |
| June 2020 | $31.89 | $41.74 |
| May 2020 | $30.67 | $40.15 |
| April 2020 | $33.58 | $43.96 |
| March 2020 | $38.20 | $50 |
| February 2020 | $40.50 | $54.40 |
| January 2020 | $41.62 | $55.91 |
| December 2019 | $41.39 | $55.60 |
| November 2019 | $41.86 | $56.22 |
| October 2019 | $42.52 | $57.12 |
| September 2019 | $39.83 | $53.50 |
| August 2019 | $40.48 | $54.37 |
| July 2019 | $44.96 | $60.89 |
| June 2019 | $46.53 | $63.02 |
| May 2019 | $47.39 | $64.18 |
| April 2019 | $48.58 | $65.80 |
| March 2019 | $46.04 | $62.36 |
| February 2019 | $49.66 | $68.56 |
| January 2019 | $48.40 | $66.82 |
| December 2018 | $50.40 | $69.58 |
| November 2018 | $47.82 | $66.03 |
| October 2018 | $41.80 | $57.71 |
| September 2018 | $45.45 | $62.75 |
| August 2018 | $45.72 | $63.12 |
| July 2018 | $48.58 | $67.50 |
| June 2018 | $45.41 | $63.10 |
| May 2018 | $44.94 | $62.44 |
| April 2018 | $43.70 | $60.73 |
| March 2018 | $44.34 | $61.62 |
| February 2018 | $45.99 | $65.15 |
| January 2018 | $44.81 | $63.48 |
| December 2017 | $42.88 | $60.75 |
| November 2017 | $44.10 | $62.48 |
| October 2017 | $45.22 | $64.06 |
| September 2017 | $44.72 | $63.36 |
| August 2017 | $46.38 | $65.71 |
| July 2017 | $44.77 | $63.81 |
| June 2017 | $45.04 | $64.20 |
| May 2017 | $44.82 | $63.89 |
| April 2017 | $45.27 | $64.53 |
| March 2017 | $45.08 | $64.25 |
| February 2017 | $42.87 | $62.18 |
| January 2017 | $42.56 | $61.72 |
| December 2016 | $38.10 | $55.25 |
| November 2016 | $37.37 | $54.20 |
| October 2016 | $42 | $60.91 |
| September 2016 | $41.79 | $60.61 |
| August 2016 | $41.27 | $59.85 |
| July 2016 | $40.63 | $59.30 |
| June 2016 | $39.95 | $58.31 |
| May 2016 | $39.06 | $57 |
| April 2016 | $37.89 | $55.30 |
| March 2016 | $39.11 | $57.08 |
| February 2016 | $39.11 | $58.22 |
| January 2016 | $35.26 | $52.50 |
| December 2015 | $32.73 | $48.73 |
| November 2015 | $33.52 | $49.90 |
| October 2015 | $36.67 | $54.59 |
| September 2015 | $31.74 | $47.25 |
| August 2015 | $33.54 | $49.94 |
| July 2015 | $36.18 | $54.26 |
| June 2015 | $37.84 | $56.75 |
| May 2015 | $40.99 | $61.47 |
| April 2015 | $41.30 | $61.94 |
| March 2015 | $42.14 | $63.20 |
| February 2015 | $42.27 | $64.50 |
| January 2015 | $41.99 | $64.07 |
| December 2014 | $39.94 | $60.95 |
| November 2014 | $40.78 | $62.23 |
| October 2014 | $39.26 | $59.90 |
| September 2014 | $39.06 | $59.60 |
| August 2014 | $39.49 | $60.26 |
| July 2014 | $39.06 | $59.97 |
| June 2014 | $38.63 | $59.31 |
| May 2014 | $40.05 | $61.50 |
| April 2014 | $40.58 | $62.30 |
| March 2014 | $41.08 | $63.08 |
| February 2014 | $37.19 | $58.10 |
| January 2014 | $34.29 | $53.58 |
| December 2013 | $33.48 | $52.31 |
| November 2013 | $32.33 | $50.52 |
| October 2013 | $34.88 | $54.49 |
| September 2013 | $35.14 | $54.90 |
| August 2013 | $34 | $53.12 |
| July 2013 | $34.79 | $54.73 |
| June 2013 | $38.46 | $60.50 |
| May 2013 | $41.76 | $65.70 |
| April 2013 | $41.27 | $64.93 |
| March 2013 | $41.38 | $65.10 |
| February 2013 | $39.62 | $63.32 |
| January 2013 | $40.56 | $64.81 |
| December 2012 | $38.80 | $62 |
| November 2012 | $36.93 | $59.02 |
| October 2012 | $38.55 | $61.60 |
| September 2012 | $35.61 | $56.90 |
| August 2012 | $33.68 | $53.82 |
| July 2012 | $32.55 | $52.35 |
| June 2012 | $30.08 | $48.38 |
| May 2012 | $30.09 | $48.40 |
| April 2012 | $30.87 | $49.65 |
| March 2012 | $31.09 | $50 |
| February 2012 | $31.14 | $51 |
| January 2012 | $31.63 | $51.80 |
| December 2011 | $28.73 | $47.05 |
| November 2011 | $30.21 | $49.48 |
| October 2011 | $31 | $50.78 |
| September 2011 | $28.02 | $45.90 |
| August 2011 | $33.83 | $55.40 |
| July 2011 | $34.76 | $57.31 |
| June 2011 | $34.78 | $57.34 |
| May 2011 | $31.78 | $52.40 |
| April 2011 | $29.12 | $48 |
| March 2011 | $27.02 | $44.54 |
| February 2011 | $27.50 | $46.20 |
| January 2011 | $27.76 | $46.62 |
| December 2010 | $26.56 | $44.62 |
| November 2010 | $27.04 | $45.42 |
| October 2010 | $26.79 | $45 |
| September 2010 | $26.87 | $45.14 |
| August 2010 | $25.84 | $43.40 |
| July 2010 | $23.40 | $39.60 |
| June 2010 | $20.76 | $35.14 |
| May 2010 | $20.53 | $34.74 |
| April 2010 | $21.76 | $36.82 |
| March 2010 | $19.68 | $33.30 |
| February 2010 | $15.85 | $27.34 |
| January 2010 | $17.39 | $30 |
| December 2009 | $17.49 | $30.18 |
| November 2009 | $17.12 | $29.54 |
| October 2009 | $17.38 | $29.98 |
| September 2009 | $17.62 | $30.40 |
| August 2009 | $16.81 | $29 |
| July 2009 | $16.55 | $28.80 |
| June 2009 | $15.76 | $27.42 |
| May 2009 | $14.71 | $25.60 |
| April 2009 | $13.04 | $22.70 |
| March 2009 | $10.46 | $18.20 |
| February 2009 | $9.64 | $17.30 |
| January 2009 | $11.05 | $19.82 |
| December 2008 | $10.31 | $18.50 |
| November 2008 | $9.92 | $17.80 |
| October 2008 | $13.10 | $23.50 |
| September 2008 | $14.49 | $26 |
| August 2008 | $16.10 | $28.88 |
| July 2008 | $17.48 | $31.60 |
| June 2008 | $17.14 | $31 |
| May 2008 | $17.98 | $32.50 |
| April 2008 | $17 | $30.74 |
| March 2008 | $17.47 | $31.58 |
| February 2008 | $15.18 | $27.90 |
| January 2008 | $13.86 | $25.48 |
| December 2007 | $15.07 | $27.70 |
| November 2007 | $15.12 | $27.80 |
| October 2007 | $16.59 | $30.50 |
| September 2007 | $15.56 | $28.60 |
| August 2007 | $14.14 | $26 |
| July 2007 | $13.06 | $24.20 |
| June 2007 | $12.84 | $23.80 |
| May 2007 | $12.95 | $24 |
| April 2007 | $12.63 | $23.40 |
| March 2007 | $11.39 | $21.10 |
| February 2007 | $11.91 | $22.50 |
| January 2007 | $12.44 | $23.50 |
| December 2006 | $11.33 | $21.40 |
| November 2006 | $10.48 | $19.80 |
| October 2006 | $10.59 | $20 |
| September 2006 | $9.69 | $18.30 |
| August 2006 | $9.26 | $17.60 |
| July 2006 | $10 | $19 |
| June 2006 | $9.26 | $17.60 |
| May 2006 | $9.63 | $18.30 |
| April 2006 | $9.53 | $18.10 |
| March 2006 | $9.50 | $18.40 |
| February 2006 | $9.14 | $17.70 |
| January 2006 | $8.78 | $17 |
| December 2005 | $8.88 | $17.20 |
| November 2005 | $8.10 | $15.70 |
| October 2005 | $8.16 | $15.80 |
| September 2005 | $8.83 | $17.10 |
| August 2005 | $8.62 | $16.45 |
| July 2005 | $9.44 | $18.10 |
| June 2005 | $9.40 | $18.30 |
| May 2005 | $8.83 | $17.20 |
| April 2005 | $9.24 | $18 |
| March 2005 | $8.93 | $17.40 |
| February 2005 | $9.03 | $17.90 |
| January 2005 | $8.27 | $16.40 |
| December 2004 | $8.02 | $15.90 |
| November 2004 | $8.42 | $16.70 |
| October 2004 | $7.47 | $14.80 |
| September 2004 | $7.11 | $14.10 |
| August 2004 | $6.56 | $13 |
| July 2004 | $6.11 | $12.20 |
| June 2004 | $5.54 | $10.90 |
JMHLY
Price: $55.91
52 week price:
Dividend Yield: 2.17%
5-year range yield:
Forward Dividend Yield: 2.33%
Payout Ratio: 428.57%
Dividend Per Share: 1.30 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: 16.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 23
DGR3: 2.22%
DGR5: 5.99%
DGR10: 0.52%
DGR20: 12.19%