Atlantic Hardware & Plumbing Company Limited (JMSE:AHPC)
Jamaica · Delayed Price · Currency is JMD 1.400
+0.030 (2.19%)
At close: Jul 24, 2026
JMSE:AHPC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | 1.45% | 938,829 |
| Jul 15, 2026 | 1.38 | 1.43 | 1.35 | 1.38 | 1.38 | 0.73% | 644,983 |
| Jul 14, 2026 | 1.37 | 1.45 | 1.37 | 1.37 | 1.37 | -1.44% | 328,244 |
| Jul 13, 2026 | 1.39 | 1.49 | 1.37 | 1.39 | 1.39 | -2.80% | 791,489 |
| Jul 10, 2026 | 1.43 | 1.43 | 1.38 | 1.43 | 1.43 | 2.14% | 359,370 |
| Jul 9, 2026 | 1.40 | 1.44 | 1.32 | 1.40 | 1.40 | -2.10% | 1,311,463 |
| Jul 8, 2026 | 1.43 | 1.50 | 1.40 | 1.43 | 1.43 | -4.67% | 1,752,127 |
| Jul 7, 2026 | 1.50 | 1.54 | 1.49 | 1.50 | 1.50 | 1.35% | 791,001 |
| Jul 6, 2026 | 1.48 | 1.59 | 1.34 | 1.48 | 1.48 | -6.33% | 867,215 |
| Jun 30, 2026 | 1.58 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 193,716 |
| Jun 29, 2026 | 1.57 | 1.68 | 1.57 | 1.57 | 1.57 | -1.88% | 89,264 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 5,967 |
| Jun 25, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -4.76% | 51,340 |
| Jun 24, 2026 | 1.68 | 1.68 | 1.55 | 1.68 | 1.68 | 3.70% | 272,175 |
| Jun 23, 2026 | 1.62 | 1.62 | 1.56 | 1.62 | 1.62 | 0.62% | 252,945 |
| Jun 22, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | 0.63% | 540,342 |
| Jun 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.91% | 5,839 |
| Jun 18, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 111,682 |
| Jun 17, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | 23,786 |
| Jun 16, 2026 | 1.55 | 1.63 | 1.53 | 1.55 | 1.55 | 3.33% | 3,887 |
| Jun 15, 2026 | 1.50 | 1.72 | 1.50 | 1.50 | 1.50 | -10.71% | 784,146 |
| Jun 12, 2026 | 1.68 | 1.69 | 1.41 | 1.68 | 1.68 | 5.00% | 1,061,231 |
| Jun 11, 2026 | 1.60 | 1.70 | 1.60 | 1.60 | 1.60 | -5.33% | 748,304 |
| Jun 10, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 1.20% | 7,655 |
| Jun 9, 2026 | 1.67 | 1.70 | 1.60 | 1.67 | 1.67 | -1.18% | 1,014,773 |
| Jun 8, 2026 | 1.69 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 663,301 |
| Jun 5, 2026 | 1.72 | 1.74 | 1.70 | 1.72 | 1.72 | - | 99,105 |
| Jun 4, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | -2.82% | 79,576 |
| Jun 3, 2026 | 1.77 | 1.77 | 1.73 | 1.77 | 1.77 | 2.91% | 278,765 |
| Jun 1, 2026 | 1.72 | 1.80 | 1.72 | 1.72 | 1.72 | -4.44% | 564,013 |
| May 29, 2026 | 1.80 | 1.85 | 1.75 | 1.80 | 1.80 | - | 375,095 |
| May 28, 2026 | 1.80 | 1.80 | 1.75 | 1.80 | 1.80 | - | 314,519 |
| May 27, 2026 | 1.80 | 1.83 | 1.77 | 1.80 | 1.80 | - | 211,178 |
| May 26, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 119,139 |
| 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 |