Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 2.140
+0.090 (4.39%)
At close: Feb 10, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |