Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.790
-0.010 (-0.56%)
At close: Nov 9, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.79 | 1.82 | 1.65 | 1.79 | 1.79 | -0.56% | 46,656 |
| Nov 6, 2026 | 1.80 | 1.82 | 1.80 | 1.80 | 1.80 | 9.09% | 25,966 |
| Nov 5, 2026 | 1.65 | 1.81 | 1.62 | 1.65 | 1.65 | -8.33% | 115,724 |
| Nov 4, 2026 | 1.80 | 1.83 | 1.79 | 1.80 | 1.80 | -1.10% | 26,595 |
| Nov 3, 2026 | 1.82 | 1.82 | 1.70 | 1.82 | 1.82 | - | 120,176 |
| Nov 2, 2026 | 1.82 | 1.85 | 1.69 | 1.82 | 1.82 | -0.55% | 283,850 |
| Oct 30, 2026 | 1.83 | 1.87 | 1.83 | 1.83 | 1.83 | -1.08% | 349,048 |
| Oct 29, 2026 | 1.85 | 1.85 | 1.80 | 1.85 | 1.85 | -1.07% | 398,042 |
| Oct 28, 2026 | 1.87 | 1.87 | 1.80 | 1.87 | 1.87 | 1.08% | 646,809 |
| Oct 27, 2026 | 1.85 | 1.85 | 1.76 | 1.85 | 1.85 | 2.78% | 277,989 |
| Oct 26, 2026 | 1.80 | 1.82 | 1.69 | 1.80 | 1.80 | 2.86% | 173,739 |
| Oct 23, 2026 | 1.75 | 1.75 | 1.60 | 1.75 | 1.75 | 10.76% | 272,712 |
| Oct 22, 2026 | 1.58 | 1.73 | 1.58 | 1.58 | 1.58 | - | 295,032 |
| Oct 21, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 1.28% | 82,098 |
| Oct 20, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 5,905 |
| Oct 16, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 274,631 |
| Oct 15, 2026 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | 0.65% | 14,159 |
| Oct 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.49% | 12,000 |
| Oct 13, 2026 | 1.64 | 1.64 | 1.53 | 1.64 | 1.64 | 7.89% | 25,301 |
| Oct 12, 2026 | 1.52 | 1.62 | 1.52 | 1.52 | 1.52 | - | 304,208 |
| Oct 9, 2026 | 1.52 | 1.64 | 1.52 | 1.52 | 1.52 | -3.18% | 474,050 |
| Oct 8, 2026 | 1.57 | 1.60 | 1.56 | 1.57 | 1.57 | - | 312,847 |
| Oct 7, 2026 | 1.57 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 415,558 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 0.65% | 422,006 |
| Oct 5, 2026 | 1.53 | 1.65 | 1.43 | 1.53 | 1.53 | 6.99% | 100,915 |
| Oct 2, 2026 | 1.43 | 1.68 | 1.43 | 1.43 | 1.43 | -5.92% | 602,565 |
| Oct 1, 2026 | 1.52 | 1.66 | 1.52 | 1.52 | 1.52 | 2.70% | 925,064 |
| Sep 30, 2026 | 1.48 | 1.56 | 1.48 | 1.48 | 1.48 | -1.33% | 227,766 |
| Sep 29, 2026 | 1.50 | 1.56 | 1.48 | 1.50 | 1.50 | -1.32% | 109,754 |
| Sep 28, 2026 | 1.52 | 1.52 | 1.46 | 1.52 | 1.52 | 4.11% | 200,238 |
| 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 |