Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.790
+0.040 (2.29%)
At close: May 22, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.79 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | 560,771 |
| May 21, 2026 | 1.75 | 1.75 | 1.72 | 1.75 | 1.75 | - | 202,830 |
| May 20, 2026 | 1.75 | 1.80 | 1.61 | 1.75 | 1.75 | -4.89% | 3,233,977 |
| May 19, 2026 | 1.84 | 1.89 | 1.84 | 1.84 | 1.84 | -2.13% | 478,125 |
| May 18, 2026 | 1.88 | 1.89 | 1.72 | 1.88 | 1.88 | 10.59% | 815,075 |
| May 15, 2026 | 1.70 | 1.70 | 1.65 | 1.70 | 1.70 | 7.59% | 35,158 |
| May 14, 2026 | 1.58 | 1.70 | 1.58 | 1.58 | 1.58 | -5.39% | 1,945,194 |
| May 13, 2026 | 1.67 | 1.67 | 1.58 | 1.67 | 1.67 | 3.73% | 234,807 |
| May 12, 2026 | 1.61 | 1.67 | 1.58 | 1.61 | 1.61 | - | 140,575 |
| May 11, 2026 | 1.61 | 1.69 | 1.60 | 1.61 | 1.61 | 2.55% | 145,968 |
| May 8, 2026 | 1.57 | 1.70 | 1.57 | 1.57 | 1.57 | -7.65% | 156,933 |
| May 7, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | 13.33% | 12,776 |
| May 6, 2026 | 1.50 | 1.80 | 1.50 | 1.50 | 1.50 | -16.20% | 5,633,995 |
| May 5, 2026 | 1.79 | 1.80 | 1.79 | 1.79 | 1.79 | - | 232,624 |
| May 4, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | -4.28% | 149,500 |
| May 1, 2026 | 1.87 | 1.89 | 1.67 | 1.87 | 1.87 | 10.00% | 640,812 |
| Apr 30, 2026 | 1.70 | 1.70 | 1.55 | 1.70 | 1.70 | 19.72% | 943,610 |
| Apr 29, 2026 | 1.42 | 1.59 | 1.42 | 1.42 | 1.42 | -0.70% | 119,500 |
| Apr 28, 2026 | 1.43 | 1.55 | 1.42 | 1.43 | 1.43 | -4.67% | 297,532 |
| Apr 27, 2026 | 1.50 | 1.58 | 1.40 | 1.50 | 1.50 | -4.46% | 568,116 |
| Apr 24, 2026 | 1.57 | 1.57 | 1.50 | 1.57 | 1.57 | 2.61% | 198,145 |
| Apr 23, 2026 | 1.53 | 1.53 | 1.50 | 1.53 | 1.53 | 2.00% | 61,229 |
| Apr 22, 2026 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 186,971 |
| Apr 21, 2026 | 1.45 | 1.57 | 1.45 | 1.45 | 1.45 | 3.57% | 193,744 |
| Apr 20, 2026 | 1.40 | 1.66 | 1.40 | 1.40 | 1.40 | -12.50% | 1,521,110 |
| Apr 17, 2026 | 1.60 | 1.68 | 1.60 | 1.60 | 1.60 | -1.84% | 130,772 |
| Apr 16, 2026 | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | 1.87% | 73,000 |
| Apr 15, 2026 | 1.60 | 1.69 | 1.59 | 1.60 | 1.60 | -5.88% | 311,782 |
| Apr 14, 2026 | 1.70 | 1.70 | 1.66 | 1.70 | 1.70 | -1.16% | 414,773 |
| Apr 13, 2026 | 1.72 | 1.72 | 1.58 | 1.72 | 1.72 | 1.18% | 97,211 |
| Apr 10, 2026 | 1.70 | 1.75 | 1.58 | 1.70 | 1.70 | -1.16% | 67,540 |
| Apr 9, 2026 | 1.72 | 1.73 | 1.58 | 1.72 | 1.72 | -1.15% | 292,055 |
| Apr 8, 2026 | 1.74 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 167,401 |
| Apr 7, 2026 | 1.70 | 1.79 | 1.70 | 1.70 | 1.70 | -0.58% | 114,260 |
| Apr 2, 2026 | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | - | 163,839 |
| Apr 1, 2026 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 92,363 |
| Mar 31, 2026 | 1.75 | 1.75 | 1.73 | 1.75 | 1.75 | -1.69% | 67,148 |
| Mar 30, 2026 | 1.78 | 1.80 | 1.72 | 1.78 | 1.78 | 11.25% | 201,166 |
| Mar 27, 2026 | 1.60 | 1.84 | 1.60 | 1.60 | 1.60 | -10.61% | 629,599 |
| Mar 26, 2026 | 1.79 | 1.85 | 1.79 | 1.79 | 1.79 | 1.13% | 136,124 |
| Mar 25, 2026 | 1.77 | 1.85 | 1.77 | 1.77 | 1.77 | -2.21% | 148,767 |
| Mar 24, 2026 | 1.81 | 1.85 | 1.81 | 1.81 | 1.81 | -1.09% | 71,390 |
| 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 |