Jardine Matheson Holdings - 21 Year Stock Price History | JMHLY

Historical daily share price chart and data for Jardine Matheson Holdings since 2004 adjusted for splits and dividends. The latest closing stock price for Jardine Matheson Holdings as of May 15, 2025 is 47.42.
  • The all-time high Jardine Matheson Holdings stock closing price was 55.49 on May 03, 2021.
  • The Jardine Matheson Holdings 52-week high stock price is 48.61, which is 2.5% above the current share price.
  • The Jardine Matheson Holdings 52-week low stock price is 34.15, which is 28% below the current share price.
  • The average Jardine Matheson Holdings stock price for the last 52 weeks is 39.61.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Jardine Matheson Holdings Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 40.8398 39.8617 48.2500 37.2049 47.4200 20.25%
2024 36.6301 37.1612 44.2464 32.5636 39.4333 5.58%
2023 42.2061 43.2190 47.0348 35.1861 37.3490 -14.91%
2022 46.0122 45.8665 50.9222 39.3055 43.8939 -4.53%
2021 48.9597 44.9545 55.4856 40.4235 45.9746 1.07%
2020 37.8314 44.1772 45.8769 30.6159 45.4886 5.55%
2019 47.1693 52.0227 54.4735 40.4838 43.0969 -17.75%
2018 47.3035 45.0379 52.3945 42.8337 52.3945 16.65%
2017 47.2168 40.8162 50.4662 40.8162 44.9159 12.09%
2016 40.5821 34.1897 45.3674 33.7287 40.0721 17.93%
2015 39.3983 41.8628 45.8658 32.1839 33.9785 -18.47%
2014 40.4332 35.9781 43.8297 35.1063 41.6774 17.68%
2013 39.4715 41.4284 45.8562 33.8322 35.4148 -13.18%
2012 34.9132 31.6952 41.7562 30.6398 40.7909 34.22%
2011 31.2627 29.0038 37.6410 27.5630 30.3903 10.08%
2010 24.0117 18.3718 30.7814 16.7017 27.6066 49.28%
2009 15.1867 11.3335 19.6776 9.3472 18.4933 67.05%
2008 15.6927 15.8623 20.8961 8.9091 11.0706 -29.45%
2007 14.0318 12.0452 17.5200 11.3776 15.6909 30.87%
2006 10.0936 9.0588 11.9896 8.6520 11.9896 31.17%
2005 9.1712 8.4528 9.9274 8.2408 9.1402 10.21%
Sector Industry Market Cap Revenue
Multi-Sector Conglomerates Diversified Operations $13.829B $35.779B
Jardine Matheson is a diversified business group focused principally on Asia. Its businesses comprise a combination of cash generating activities and long-term property assets. The Group's interests include Jardine Pacific, Jardine Motors Group, Jardine Lloyd Thompson, Hongkong Land,Dairy Farm, Mandarin Oriental, Jardine Cycle & Carriage and Astra International. These companies are leaders in the fields of engineering and construction, transport services, insurance broking, property investment and development, retailing, restaurants, luxury hotels, motor vehicles and related activities, financial services, heavy equipment, mining and agribusiness. The Group also has a minority investment in Rothschilds Continuation, the merchant banking house.
Stock Name Country Market Cap PE Ratio
Honeywell (HON) United States $142.862B 22.12
Hitachi (HTHIY) Japan $123.074B 7.48
3M (MMM) United States $80.049B 19.91
Mitsubishi (MSBHF) Japan $79.129B 12.84
Citic (CTPCY) Hong Kong, SAR China $37.119B 0.00
Swire Pacific (SWRAY) Hong Kong, SAR China $32.130B 0.00
Marubeni (MARUY) Japan $31.953B 9.71
Sumitomo (SSUMY) Japan $30.944B 8.43
Markel Group (MKL) United States $24.105B 21.23
Ck Hutchison Holdings (CKHUY) Hong Kong, SAR China $21.984B 0.00
Koninklijke KPN (KKPNF) Netherlands $17.384B 22.35
Carlisle (CSL) United States $17.339B 19.94
ITT (ITT) United States $11.819B 25.45
China Resources Enterprise (CRHKY) Hong Kong, SAR China $11.301B 0.00
Orkla Asa (ORKLY) Norway $10.665B 17.52
China Merchants Holdings (CMHHY) Hong Kong, SAR China $7.221B 0.00
Federal Signal (FSS) United States $5.742B 27.22
Icahn Enterprises (IEP) United States $5.281B 0.00
Griffon (GFF) United States $3.423B 13.66
First Pacific (FPAFY) Hong Kong, SAR China $3.014B 0.00
IAC (IAC) United States $2.806B 0.00
Shanghai Industrial Holdings (SGHIY) Hong Kong, SAR China $1.609B 0.00
Barloworld (BRRAY) South Africa $1.001B 0.00
Falcon's Beyond Global (FBYD) United States $0.865B 70.33
Steel Partners Holdings LP (SPLP) United States $0.728B 3.36
National Presto Industries (NPK) United States $0.622B 14.61
Benev Capital (BEVFF) Canada $0.358B 13.23
Reitar Logtech Holdings (RITR) Hong Kong, SAR China $0.219B 0.00
Scully Royalty (SRL) China $0.108B 0.00
INNOVATE (VATE) United States $0.079B 0.00
Live Ventures (LIVE) United States $0.066B 7.39
TROOPS (TROO) Hong Kong, SAR China $0.063B 0.00
Great Elm (GEG) United States $0.055B 0.00
Fundamental Global (FGF) United States $0.022B 0.00
Alset (AEI) United States $0.010B 0.00
Star Equity Holdings (STRR) United States $0.008B 0.00
Paranovus Entertainment Technology (PAVS) China $0.007B 0.00
Jet.AI (JTAI) United States $0.006B 0.00
La Rosa Holdings (LRHC) United States $0.005B 0.00
Addentax Group (ATXG) China $0.004B 0.00
Aquaron Acquisition (JXG) China $0.004B 0.00
Antelope Enterprise Holdings L (AEHL) United States $0.003B 0.00
PMGC Holdings (ELAB) United States $0.002B 0.00