Jardine Matheson Holdings Ltd Historical Data - H4W

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.1	0.292056074766	34.24	34.72	33.56	310	33.94339733	DE
4	1.360001	4.12371449738	32.979999	34.72	31.82	306	33.14424832	DE
12	1.680001	5.14391013913	32.659999	35.52	31.64	530	33.10293011	DE
26	0.34	1	34	38.38	31.32	624	33.77764062	DE
52	-10.31	-23.0907054871	44.65	44.65	31.32	651	35.71528362	DE
156	-9.66	-21.9545454545	44	45.05	31.32	615	35.81267279	DE
260	-9.66	-21.9545454545	44	45.05	31.32	615	35.81267279	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	33.88	0.2	0.59	33.94	33.94	33.88	140
1727295960	33.68	-0.44	-1.29	33.68	33.68	33.68	15
1727209560	34.119999	0.38	1.13	34.68	34.68	33.88	930
1727123160	33.74	0.18	0.54	33.9	33.9	33.74	145
1726864020	33.56	-0.68	-1.99	34.24	34.24	33.56	318
1726777560	34.24	0.74	2.21	33.92	34.299999	33.92	53
1726691220	33.5	-0.16	-0.48	33.72	33.72	33.479999	512
1726604760	33.659999	0.38	1.14	33.92	33.92	33.659999	101
1726518420	33.28	0.32	0.97	32.939999	33.38	32.939999	117
1726259160	32.96	-0.42	-1.26	32.96	32.96	32.96	30
1726172760	33.38	0.6	1.83	33.38	33.38	33.38	48
1726086360	32.78	-0.36	-1.09	32.659999	32.78	32.659999	204
1725999960	33.14	-0.32	-0.96	33.06	33.14	32.659999	37
1725913620	33.46	1.36	4.24	33.1	33.84	32.68	961
1725654360	32.1	-0.34	-1.05	32.1	32.1	32.1	118
1725567960	32.439999	0.62	1.95	31.98	32.439999	31.98	11
1725481560	31.82	-1.16	-3.52	32.24	32.24	31.82	1094
1725395160	32.979999	-0.04	-0.12	32.979999	32.979999	32.979999	500
1725308760	33.02	0.04	0.12	32.979999	33.02	32.52	309
1725049560	32.979999	-0.24	-0.72	32.979999	33.1	32.72	486
1724963160	33.22	-0.06	-0.18	33.159999	33.22	32.799999	967
1724876760	33.28	0.22	0.67	33	33.28	33	70
1724790420	33.06	-0.16	-0.48	33.14	33.18	33	351
1724704020	33.22	0.08	0.24	33.299999	33.659999	33.22	630
1724444820	33.14	-0.14	-0.42	33.299999	33.36	32.72	1034
1724358420	33.28	-0.92	-2.69	33.28	33.28	33.28	50
1724271960	34.2	0.48	1.42	33.82	34.2	33.82	190
1724185560	33.72	-0.72	-2.09	33.74	33.9	33.32	516
1724099220	34.44	0.9	2.68	33.88	35	33.86	2058
1723840020	33.54	-0.68	-1.99	33.6	33.6	33.54	200
1723753620	34.22	0.8	2.39	33.84	34.22	33.84	74
1723667160	33.42	-0.16	-0.48	33.78	33.9	33.42	423
1723580760	33.58	0.08	0.24	33.84	34.02	33.58	328
1723494360	33.5	0.88	2.70	32.9	33.5	32.9	1748
1723235220	32.619999	-0.28	-0.85	32.619999	32.979999	32.619999	831
1723148820	32.9	0.78	2.43	32.58	32.9	32.58	29
1723062360	32.119999	-0.36	-1.11	32.659999	32.799999	32.119999	635
1722975960	32.479999	0.08	0.25	32.28	32.52	31.98	1023
1722889620	32.4	0.54	1.69	31.86	32.82	31.86	1355
1722630360	31.86	-1.28	-3.86	32	32.2	31.64	1405
1722544020	33.14	0.26	0.79	32.7	35.52	32.6	2759
1722457560	32.88	-0.46	-1.38	32.939999	32.939999	32.38	114
1722371220	33.34	-0.44	-1.30	33.32	33.34	33	315
1722284760	33.78	0.52	1.56	33.28	33.78	33.02	1055
1722025560	33.259999	0	0.00	33.259999	33.259999	33.259999	0
1721939160	33.259999	-0.04	-0.12	32.92	33.259999	32.72	159
1721852820	33.299999	0.8	2.46	32.96	33.4	32.78	181
1721766420	32.5	-0.72	-2.17	33.42	34.2	32.5	2193
1721679960	33.22	0.38	1.16	32.56	33.22	32.56	241
1721420760	32.84	-0.18	-0.55	32.9	33.439999	32.84	276
1721334360	33.02	-1.16	-3.39	33.299999	33.299999	33.02	108
1721248020	34.18	0.28	0.83	33.36	34.18	33.36	287
1721161560	33.9	0.76	2.29	33.06	33.9	33.06	124
1721075160	33.14	-0.48	-1.43	33.46	33.52	33.14	772
1720815960	33.619999	0.32	0.96	33.619999	33.78	33.52	597
1720729560	33.299999	0.24	0.73	33.2	33.299999	33.2	104
1720643220	33.06	0.2	0.61	33	33.06	32.979999	331
1720556760	32.86	0.48	1.48	32.4	33.08	32.4	314
1720470360	32.38	-0.42	-1.28	32.119999	32.84	32.119999	904
1720211220	32.799999	-0.1	-0.30	32.659999	32.799999	32.56	407
1720124820	32.9	0.26	0.80	32.96	32.96	32.9	1115
1720038420	32.64	0.46	1.43	32.68	32.759999	32.18	1766
1719952020	32.18	-0.88	-2.66	31.9	33.06	31.32	11444
1719865620	33.06	-0.5	-1.49	33.2	33.28	33	1187
1719606420	33.56	-0.1	-0.30	33.46	34.34	32.979999	464
1719520020	33.659999	-0.38	-1.12	33.56	33.659999	33.34	816

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Jardine Matheson Holdings Ltd (H4W)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Jardine Matheson Holdings Ltd (H4W) Historical

Jardine Matheson Holdings Ltd (H4W)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App