Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.810
-0.020 (-1.09%)
At close: Mar 24, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 1.83 | 1.89 | 1.83 | 1.83 | 1.83 | -1.08% | 112,863 |
| Mar 20, 2026 | 1.85 | 1.85 | 1.77 | 1.85 | 1.85 | 1.09% | 247,887 |
| Mar 19, 2026 | 1.83 | 1.84 | 1.75 | 1.83 | 1.83 | 7.02% | 262,037 |
| Mar 18, 2026 | 1.71 | 1.77 | 1.70 | 1.71 | 1.71 | -1.72% | 992,075 |
| Mar 17, 2026 | 1.74 | 1.83 | 1.70 | 1.74 | 1.74 | -2.79% | 1,512,141 |
| Mar 16, 2026 | 1.79 | 1.88 | 1.79 | 1.79 | 1.79 | -3.24% | 317,815 |
| Mar 13, 2026 | 1.85 | 1.85 | 1.81 | 1.85 | 1.85 | - | 20,846 |
| Mar 12, 2026 | 1.85 | 1.85 | 1.79 | 1.85 | 1.85 | 2.78% | 891,883 |
| Mar 11, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | 0.56% | 539,651 |
| Mar 10, 2026 | 1.79 | 1.81 | 1.75 | 1.79 | 1.79 | -1.10% | 1,418,574 |
| Mar 9, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | -0.55% | 281,230 |
| Mar 6, 2026 | 1.82 | 1.85 | 1.80 | 1.82 | 1.82 | 0.55% | 612,782 |
| Mar 5, 2026 | 1.81 | 1.88 | 1.76 | 1.81 | 1.81 | 0.56% | 3,090,504 |
| Mar 4, 2026 | 1.80 | 1.99 | 1.80 | 1.80 | 1.80 | -7.69% | 4,242,126 |
| Mar 3, 2026 | 1.95 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 24,108 |
| Mar 2, 2026 | 2.00 | 2.02 | 1.90 | 2.00 | 2.00 | 0.50% | 1,419,950 |
| Feb 27, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 691,774 |
| Feb 26, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | - | 267,045 |
| Feb 25, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | -0.50% | 249,249 |
| Feb 24, 2026 | 2.01 | 2.01 | 2.00 | 2.01 | 2.01 | 0.50% | 1,089,512 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.95 | 2.00 | 2.00 | 2.56% | 130,689 |
| Feb 20, 2026 | 1.95 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 210,771 |
| Feb 19, 2026 | 1.91 | 2.00 | 1.81 | 1.91 | 1.91 | -2.55% | 1,427,084 |
| Feb 17, 2026 | 1.96 | 1.98 | 1.96 | 1.96 | 1.96 | -4.39% | 2,530,058 |
| Feb 16, 2026 | 2.05 | 2.06 | 1.95 | 2.05 | 2.05 | 0.49% | 2,852,387 |
| Feb 13, 2026 | 2.04 | 2.04 | 2.01 | 2.04 | 2.04 | -0.49% | 850,868 |
| Feb 12, 2026 | 2.05 | 2.12 | 2.03 | 2.05 | 2.05 | 0.49% | 536,582 |
| Feb 11, 2026 | 2.04 | 2.20 | 1.95 | 2.04 | 2.04 | -4.67% | 4,307,499 |
| Feb 10, 2026 | 2.14 | 2.14 | 2.01 | 2.14 | 2.14 | 4.39% | 1,069,551 |
| Feb 9, 2026 | 2.05 | 2.05 | 2.00 | 2.05 | 2.05 | -0.49% | 1,542,043 |
| Feb 6, 2026 | 2.06 | 2.06 | 1.99 | 2.06 | 2.06 | -1.90% | 568,134 |
| Feb 5, 2026 | 2.10 | 2.15 | 2.05 | 2.10 | 2.10 | -2.33% | 203,969 |
| Feb 4, 2026 | 2.15 | 2.19 | 2.15 | 2.15 | 2.15 | -0.46% | 594,756 |
| Feb 3, 2026 | 2.16 | 2.19 | 2.15 | 2.16 | 2.16 | -1.37% | 869,802 |
| Feb 2, 2026 | 2.19 | 2.22 | 2.10 | 2.19 | 2.19 | -1.35% | 2,457,042 |
| Jan 30, 2026 | 2.22 | 2.24 | 2.20 | 2.22 | 2.22 | -0.45% | 1,037,708 |
| Jan 29, 2026 | 2.23 | 2.25 | 2.23 | 2.23 | 2.23 | 1.36% | 657,415 |
| Jan 28, 2026 | 2.20 | 2.25 | 2.20 | 2.20 | 2.20 | -1.79% | 1,207,751 |
| Jan 27, 2026 | 2.24 | 2.26 | 2.10 | 2.24 | 2.24 | -0.44% | 535,321 |
| Jan 26, 2026 | 2.25 | 2.25 | 2.03 | 2.25 | 2.25 | 12.50% | 3,641,761 |
| Jan 23, 2026 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | 1.01% | 843,285 |
| Jan 22, 2026 | 1.98 | 1.98 | 1.90 | 1.98 | 1.98 | 0.51% | 600,749 |
| Jan 21, 2026 | 1.97 | 1.98 | 1.92 | 1.97 | 1.97 | 1.03% | 621,114 |
| Jan 20, 2026 | 1.95 | 2.00 | 1.90 | 1.95 | 1.95 | 3.72% | 579,818 |
| Jan 19, 2026 | 1.88 | 2.01 | 1.80 | 1.88 | 1.88 | -4.57% | 1,400,006 |
| Jan 16, 2026 | 1.97 | 2.06 | 1.95 | 1.97 | 1.97 | 3.68% | 2,201,762 |
| Jan 15, 2026 | 1.90 | 2.25 | 1.90 | 1.90 | 1.90 | -5.94% | 7,458,022 |
| Jan 14, 2026 | 2.02 | 2.02 | 1.85 | 2.02 | 2.02 | 9.19% | 4,649,996 |
| Jan 13, 2026 | 1.85 | 1.85 | 1.68 | 1.85 | 1.85 | 10.78% | 2,040,483 |
| Jan 12, 2026 | 1.67 | 1.70 | 1.61 | 1.67 | 1.67 | 3.09% | 1,535,216 |