Other US listings · JCYCF · stock
Jardine Matheson Southeast Asia Limited/ADR (JCYCF) stock price history
Every Other US listings trading session of Jardine Matheson Southeast Asia Limited/ADR from Jan 31, 2012 to Oct 30, 2026: 3,710 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JCYCF adjusted close, 2012 to 2026
- $27.65
- All time high, 2026
- $27.65
- 52 week high, $16.99 low
- 3,710
- Daily sessions since 2012
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
JCYCF key facts
- Jardine Matheson Southeast Asia Limited/ADR (JCYCF) closed at $16.99 on Oct 30, 2026 on Other US listings.
- JCYCF's all time high close is $27.65, set on Apr 9, 2026; its all time low close is $8.35 on Mar 23, 2020.
- JCYCF's 52 week range is $16.99 to $27.65.
- JCYCF returned -26.0% over the year to Oct 30, 2026 and +23.0% over five years.
- Over ten years JCYCF returned -18%, -2.0% a year compounded.
- JCYCF's deepest drawdown was -69.5% from Mar 11, 2013 to Mar 23, 2020.
- DataCedar holds 3,710 daily sessions of JCYCF history from Jan 31, 2012, adjusted for splits and dividends, served by the API under a key.
JCYCF price chart, 2012 to 2026
JCYCF returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.1% |
| 3 months | -22.1% |
| 6 months | -32.5% |
| Year to date | -26.0% |
| 1 year | -26.0% |
| 3 years | -15.0% |
| 5 years | +23.0% |
| 10 years | -18.2% |
| Since Jan 31, 2012 | -30.2% |
| Compound annual growth, 14.7 years | -2.4% |
JCYCF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.65 on Apr 9, 2026
- All time low close
- $8.35 on Mar 23, 2020
- 52 week high
- $27.65 on Apr 9, 2026
- 52 week low
- $16.99 on Oct 16, 2026
- Deepest drawdown
- -69.5% from Mar 11, 2013 to Mar 23, 2020, recovered Apr 9, 2026
- Best single session
- +68.7% on Mar 26, 2020
- Worst single session
- -40.7% on Mar 23, 2020
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2022, +58%
- Worst calendar year
- 2020, -30%
JCYCF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2012 starts on Jan 31, 2012; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $22.96 | $27.65 | $16.99 | $16.99 | -26.0% | 48.7K | 209 |
| 2025 | $18.11 | $23.40 | $16.62 | $22.96 | +26.8% | 25K | 250 |
| 2024 | $18.93 | $19.97 | $15.73 | $18.11 | -4.3% | 88.5K | 252 |
| 2023 | $18.94 | $21.44 | $17.78 | $18.93 | -0.1% | 53.2K | 250 |
| 2022 | $12.00 | $20.77 | $11.77 | $18.94 | +57.8% | 33.6K | 251 |
| 2021 | $11.46 | $13.81 | $11.46 | $12.00 | +4.7% | 16.9K | 252 |
| 2020 | $16.35 | $16.35 | $8.35 | $11.46 | -29.9% | 127.4K | 253 |
| 2019 | $18.10 | $18.80 | $16.24 | $16.35 | -9.7% | 148K | 252 |
| 2018 | $21.19 | $21.19 | $14.51 | $18.10 | -14.6% | 15K | 251 |
| 2017 | $20.77 | $22.61 | $19.96 | $21.19 | +2.0% | 12.8K | 251 |
| 2016 | $14.90 | $21.94 | $14.90 | $20.77 | +39.3% | 1.4K | 252 |
| 2015 | $20.16 | $20.53 | $13.03 | $14.90 | -26.1% | 18K | 252 |
| 2014 | $17.37 | $22.75 | $17.37 | $20.16 | +16.1% | 3K | 252 |
| 2013 | $24.82 | $27.42 | $15.82 | $17.37 | -28.2% | 44.5K | 252 |
| 2012 | $24.33 | $26.56 | $20.35 | $24.20 | n/a | 32.2K | 231 |
JCYCF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $16.99 | -23.1% |
| September 2026 | $22.10 | +1.3% |
| August 2026 | $21.82 | +0.0% |
| July 2026 | $21.81 | 0.0% |
| June 2026 | $21.81 | -13.4% |
| May 2026 | $25.18 | 0.0% |
| April 2026 | $25.18 | -5.6% |
| March 2026 | $26.66 | 0.0% |
| February 2026 | $26.66 | +16.1% |
| January 2026 | $22.96 | 0.0% |
| December 2025 | $22.96 | 0.0% |
| November 2025 | $22.96 | 0.0% |
About the JCYCF data
Daily bars. 3,710 sessions from Jan 31, 2012 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 31, 2012, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AJCYCF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
JCYCF share price history
