Innovative Energy Group Limited (JMSE:ENERGY)
Jamaica · Delayed Price · Currency is JMD 1.140
+0.020 (1.79%)
At close: May 4, 2026
Innovative Energy Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.79% | 20,917 |
| May 1, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 1,000 |
| Apr 30, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | 9.71% | 12,929 |
| Apr 29, 2026 | 1.03 | 1.15 | 1.03 | 1.03 | 1.03 | -0.96% | 40,356 |
| Apr 28, 2026 | 1.04 | 1.05 | 1.00 | 1.04 | 1.04 | -0.95% | 43,100 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.02 | 1.05 | 1.05 | 1.94% | 5,252 |
| Apr 24, 2026 | 1.03 | 1.05 | 1.00 | 1.03 | 1.03 | 3.00% | 32,304 |
| Apr 22, 2026 | 1.00 | 1.11 | 1.00 | 1.00 | 1.00 | -4.76% | 2,924 |
| Apr 21, 2026 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | 5.00% | 42,893 |
| Apr 20, 2026 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | -13.04% | 106,435 |
| Apr 17, 2026 | 1.15 | 1.15 | 1.00 | 1.15 | 1.15 | 15.00% | 101,472 |
| Apr 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 52,236 |
| Apr 15, 2026 | 0.86 | 0.96 | 0.86 | 0.86 | 0.86 | 1.18% | 8,100 |
| Apr 14, 2026 | 0.85 | 1.00 | 0.85 | 0.85 | 0.85 | -15.00% | 6,495 |
| Apr 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,060 |
| Apr 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,603 |
| Apr 9, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 7,223 |
| Apr 8, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | -2.00% | 11,694 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 6.38% | 74,376 |
| Apr 2, 2026 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | -6.00% | 7,210 |
| Apr 1, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 105,547 |
| Mar 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 510 |
| Mar 30, 2026 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | 1.01% | 125,938 |
| Mar 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 1,731 |
| Mar 26, 2026 | 0.99 | 0.99 | 0.95 | 0.99 | 0.99 | -1.00% | 33,694 |
| Mar 25, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 34,883 |
| Mar 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 6.38% | 58,756 |
| Mar 23, 2026 | 0.94 | 0.99 | 0.94 | 0.94 | 0.94 | -6.00% | 12,499 |
| Mar 20, 2026 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | - | 11,081 |
| Mar 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 2,282 |
| Mar 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 36,817 |
| Mar 17, 2026 | 1.00 | 1.00 | 0.94 | 1.00 | 1.00 | 1.01% | 21,768 |
| Mar 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -1.00% | 5,938 |
| Mar 13, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | - | 38,439 |
| Mar 12, 2026 | 1.00 | 1.00 | 0.93 | 1.00 | 1.00 | 2.04% | 14,789 |
| Mar 11, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 1.03% | 56,430 |
| Mar 10, 2026 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 45,489 |
| Mar 9, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -1.02% | 4,880 |
| Mar 6, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 1,538 |
| Mar 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 6,974 |
| Mar 4, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 1.04% | 5,905 |
| Mar 3, 2026 | 0.96 | 0.98 | 0.95 | 0.96 | 0.96 | -2.04% | 16,534 |
| Mar 2, 2026 | 0.98 | 0.98 | 0.96 | 0.98 | 0.98 | 3.16% | 20,661 |
| Feb 27, 2026 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 2.15% | 300 |
| Feb 25, 2026 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 11,302 |
| Feb 24, 2026 | 0.97 | 0.97 | 0.93 | 0.97 | 0.97 | - | 132,738 |
| Feb 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 30,268 |
| Feb 20, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 5.43% | 48,011 |
| Feb 19, 2026 | 0.92 | 0.97 | 0.92 | 0.92 | 0.92 | - | 44,784 |
| Feb 17, 2026 | 0.92 | 0.96 | 0.92 | 0.92 | 0.92 | -3.16% | 3,901 |