Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.970
+0.070 (3.68%)
At close: Jan 16, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | - | 111,001 |
| Jan 8, 2026 | 1.62 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 355,742 |
| Jan 7, 2026 | 1.60 | 1.60 | 1.53 | 1.60 | 1.60 | 4.58% | 1,807,288 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 395,830 |
| Jan 5, 2026 | 1.50 | 1.53 | 1.45 | 1.50 | 1.50 | - | 25,538 |
| Jan 2, 2026 | 1.50 | 1.53 | 1.42 | 1.50 | 1.50 | 1.35% | 375,916 |
| Dec 31, 2025 | 1.48 | 1.53 | 1.41 | 1.48 | 1.48 | -6.33% | 796,489 |
| Dec 30, 2025 | 1.58 | 1.58 | 1.51 | 1.58 | 1.58 | - | 873,203 |
| Dec 29, 2025 | 1.58 | 1.61 | 1.54 | 1.58 | 1.58 | -0.63% | 332,758 |
| Dec 24, 2025 | 1.59 | 1.62 | 1.54 | 1.59 | 1.59 | 3.25% | 625,656 |
| Dec 23, 2025 | 1.54 | 1.62 | 1.50 | 1.54 | 1.54 | -4.35% | 1,329,682 |
| Dec 22, 2025 | 1.61 | 1.61 | 1.48 | 1.61 | 1.61 | 7.33% | 3,890,638 |
| Dec 19, 2025 | 1.50 | 1.52 | 1.40 | 1.50 | 1.50 | 7.91% | 1,261,359 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 468,652 |
| Dec 17, 2025 | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | -1.43% | 274,877 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 575,500 |
| Dec 15, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | - | 99,471 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 3.70% | 401,691 |
| Dec 11, 2025 | 1.35 | 1.40 | 1.35 | 1.35 | 1.35 | -1.46% | 588,187 |
| Dec 10, 2025 | 1.37 | 1.45 | 1.32 | 1.37 | 1.37 | 1.48% | 1,340,020 |
| Dec 9, 2025 | 1.35 | 1.36 | 1.27 | 1.35 | 1.35 | 7.14% | 866,905 |
| Dec 8, 2025 | 1.26 | 1.31 | 1.22 | 1.26 | 1.26 | -0.79% | 1,051,421 |
| Dec 5, 2025 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | 5.83% | 314,746 |
| Dec 4, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 431,695 |
| Dec 3, 2025 | 1.21 | 1.24 | 1.20 | 1.21 | 1.21 | -0.82% | 170,722 |
| Dec 2, 2025 | 1.22 | 1.22 | 1.19 | 1.22 | 1.22 | 3.39% | 307,482 |
| Dec 1, 2025 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | 1.72% | 164,240 |
| Nov 28, 2025 | 1.16 | 1.20 | 1.16 | 1.16 | 1.16 | -1.69% | 1,730,843 |
| Nov 27, 2025 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | -2.48% | 620,066 |
| Nov 26, 2025 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | -0.82% | 541,672 |
| Nov 25, 2025 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | 1.67% | 401,305 |
| Nov 24, 2025 | 1.20 | 1.27 | 1.20 | 1.20 | 1.20 | -2.44% | 862,376 |
| Nov 21, 2025 | 1.23 | 1.29 | 1.20 | 1.23 | 1.23 | 4.24% | 257,955 |
| Nov 20, 2025 | 1.18 | 1.26 | 1.17 | 1.18 | 1.18 | 0.85% | 3,892,437 |
| Nov 19, 2025 | 1.17 | 1.17 | 1.14 | 1.17 | 1.17 | - | 979,744 |
| Nov 18, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 7.34% | 795,785 |
| Nov 17, 2025 | 1.09 | 1.14 | 1.08 | 1.09 | 1.09 | -6.84% | 632,642 |
| Nov 14, 2025 | 1.17 | 1.18 | 1.05 | 1.17 | 1.17 | - | 1,224,504 |
| Nov 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 370,992 |
| Nov 12, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 734,356 |
| Nov 11, 2025 | 1.20 | 1.28 | 1.15 | 1.20 | 1.20 | -9.09% | 2,184,974 |
| Nov 10, 2025 | 1.32 | 1.55 | 1.24 | 1.32 | 1.32 | -10.81% | 4,921,835 |
| Nov 7, 2025 | 1.48 | 1.60 | 1.34 | 1.48 | 1.48 | 10.45% | 5,956,040 |
| Nov 6, 2025 | 1.34 | 1.70 | 1.34 | 1.34 | 1.34 | -8.84% | 15,637,730 |
| Nov 5, 2025 | 1.47 | 1.47 | 1.30 | 1.47 | 1.47 | 13.08% | 1,589,761 |