Jardine Matheson Holdings Limited
JARLFOTCIndustrials● Active
$65.50
+$1.20(+1.87%)
Market Cap$19.3B
P/E Ratio—
52W High$82.35
52W Low$43.92
Jardine Matheson Holdings Limited（JARLF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
jarlf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$82.35
Mar 3, 2026
-20.5% from here
5-Year Low5Y
$33.53
Jul 18, 2024
+95.3% from low
IPO Priceadj.
—
Feb 13, 2009
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · JARLF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0K | +0.00% |
| Jun 4, 2026 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0K | +0.00% |
| Jun 3, 2026 | $64.30 | $64.30 | $64.30 | $64.30 | $64.30 | 0K | +0.00% |
| Jun 2, 2026 | $66.66 | $66.66 | $64.30 | $64.30 | $64.30 | 1K | -3.54% |
| Jun 1, 2026 | $66.28 | $66.28 | $66.28 | $66.28 | $66.28 | 1K | +0.00% |
| May 29, 2026 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0K | +0.00% |
| May 28, 2026 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0K | +0.00% |
| May 27, 2026 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0K | +0.00% |
| May 26, 2026 | $67.95 | $67.95 | $67.95 | $67.95 | $67.95 | 0K | +0.00% |
| May 22, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 21, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 20, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 19, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 18, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 15, 2026 | $69.78 | $69.78 | $69.78 | $69.78 | $69.78 | 0K | +0.00% |
| May 14, 2026 | $71.08 | $71.08 | $69.78 | $69.78 | $69.78 | 0K | -1.83% |
| May 13, 2026 | $72.40 | $72.40 | $72.30 | $72.30 | $72.30 | 0K | -0.14% |
| May 12, 2026 | $70.35 | $70.35 | $70.35 | $70.35 | $70.35 | 4K | +0.00% |
| May 11, 2026 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 0K | +0.00% |
| May 8, 2026 | $67.20 | $67.20 | $67.20 | $67.20 | $67.20 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · JARLF
Jan 1 → Dec 31 · 6 years2026-4.9%$67.64 → $64.30
-4.9%
2025+58.2%$40.86 → $64.66
+58.2%
2024-3.9%$42.50 → $40.86
-3.9%
2023-13.1%$48.91 → $42.50
-13.1%
2022-9.3%$56.23 → $51.00
-9.3%
2021-10.5%$62.88 → $56.25
-10.5%
Best Year2025 · +58.2%
Worst Year2023 · -13.1%
Positive Years1 / 6
Avg Annual Return+2.8%
6Y Total Return+2.3%
6Y CAGR~+0.4% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2B关于价格历史与 OHLCV 数据
Jardine Matheson Holdings Limited（JARLF）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $65.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
JARLF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
JARLF 历史股价FMP 日线复权 OHLCV