Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.520
+0.060 (4.11%)
At close: Sep 28, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 6,136 |
| Sep 24, 2026 | 1.46 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 1,309,356 |
| Sep 23, 2026 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | 0.70% | 197,409 |
| Sep 22, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 9,000 |
| Sep 21, 2026 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 475,622 |
| Sep 18, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | 0.71% | 555,555 |
| Sep 17, 2026 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.71% | 179,001 |
| Sep 16, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 14,366 |
| Sep 15, 2026 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 12,917 |
| Sep 14, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | - | 122,378 |
| Sep 11, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | 0.72% | 19,380 |
| Sep 10, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 7,602 |
| Sep 9, 2026 | 1.39 | 1.45 | 1.39 | 1.39 | 1.39 | -2.80% | 513,523 |
| Sep 8, 2026 | 1.43 | 1.44 | 1.37 | 1.43 | 1.43 | 3.62% | 377,830 |
| Sep 7, 2026 | 1.38 | 1.47 | 1.38 | 1.38 | 1.38 | -2.13% | 527,768 |
| Sep 4, 2026 | 1.41 | 1.46 | 1.41 | 1.41 | 1.41 | -0.70% | 127,089 |
| Sep 3, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -1.39% | 193,227 |
| Sep 2, 2026 | 1.44 | 1.45 | 1.37 | 1.44 | 1.44 | 1.41% | 329,000 |
| Sep 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | 19,104 |
| Aug 31, 2026 | 1.43 | 1.44 | 1.36 | 1.43 | 1.43 | 2.14% | 683,824 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 1.45% | 142,911 |
| Aug 27, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | - | 171,981 |
| Aug 26, 2026 | 1.38 | 1.39 | 1.35 | 1.38 | 1.38 | -0.72% | 1,642,942 |
| Aug 25, 2026 | 1.39 | 1.45 | 1.30 | 1.39 | 1.39 | -5.44% | 1,897,533 |
| Aug 24, 2026 | 1.47 | 1.48 | 1.22 | 1.47 | 1.47 | 18.55% | 1,020,321 |
| Aug 21, 2026 | 1.24 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 132,344 |
| Aug 20, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 745 |
| Aug 19, 2026 | 1.20 | 1.26 | 1.14 | 1.20 | 1.20 | 6.19% | 1,226,041 |
| Aug 18, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 354,834 |
| Aug 17, 2026 | 1.12 | 1.13 | 1.09 | 1.12 | 1.12 | - | 1,251,464 |
| Aug 14, 2026 | 1.12 | 1.14 | 1.06 | 1.12 | 1.12 | -1.75% | 1,235,609 |
| Aug 13, 2026 | 1.14 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 897,915 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.08 | 1.13 | 1.13 | -3.42% | 600,376 |
| Aug 11, 2026 | 1.17 | 1.19 | 1.08 | 1.17 | 1.17 | -2.50% | 416,805 |
| Aug 10, 2026 | 1.20 | 1.20 | 1.00 | 1.20 | 1.20 | 20.00% | 1,519,326 |
| Aug 7, 2026 | 1.00 | 1.16 | 0.95 | 1.00 | 1.00 | -13.79% | 4,651,180 |
| Aug 5, 2026 | 1.16 | 1.25 | 1.12 | 1.16 | 1.16 | -7.20% | 1,243,560 |
| Aug 4, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | -1.57% | 1,168,089 |
| Aug 3, 2026 | 1.27 | 1.28 | 1.21 | 1.27 | 1.27 | 4.10% | 514,314 |
| Jul 31, 2026 | 1.22 | 1.26 | 1.20 | 1.22 | 1.22 | 6.09% | 215,890 |
| Jul 30, 2026 | 1.15 | 1.29 | 1.15 | 1.15 | 1.15 | -11.54% | 1,351,334 |
| Jul 29, 2026 | 1.30 | 1.31 | 1.24 | 1.30 | 1.30 | -2.26% | 609,964 |
| Jul 28, 2026 | 1.33 | 1.33 | 1.31 | 1.33 | 1.33 | 13.68% | 174,337 |
| Jul 27, 2026 | 1.17 | 1.37 | 1.17 | 1.17 | 1.17 | -16.43% | 722,147 |
| Jul 24, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 2.19% | 112,540 |
| Jul 23, 2026 | 1.37 | 1.41 | 1.37 | 1.37 | 1.37 | -3.52% | 76,627 |
| Jul 22, 2026 | 1.42 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 108,949 |
| Jul 21, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 1,101,438 |
| Jul 20, 2026 | 1.41 | 1.45 | 1.40 | 1.41 | 1.41 | -2.08% | 425,744 |
| Jul 17, 2026 | 1.44 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 214,193 |