Guardian Holdings Limited (JMSE:GHL)
Jamaica · Delayed Price · Currency is JMD 384.00
+1.00 (0.26%)
At close: Sep 30, 2025
Guardian Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 384.00 | 384.00 | 379.00 | 384.00 | 384.00 | 0.26% | 3,148 |
| Sep 29, 2025 | 383.00 | 383.99 | 361.35 | 383.00 | 383.00 | -1.29% | 3,651 |
| Sep 26, 2025 | 388.00 | 388.00 | 359.00 | 388.00 | 388.00 | 8.08% | 5,376 |
| Sep 25, 2025 | 359.00 | 359.60 | 359.00 | 359.00 | 359.00 | 2.57% | 65 |
| Sep 24, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 22 |
| Sep 23, 2025 | 350.00 | 353.00 | 335.00 | 350.00 | 350.00 | -2.78% | 5,013 |
| Sep 22, 2025 | 360.00 | 360.00 | 359.50 | 360.00 | 360.00 | - | 330 |
| Sep 19, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | -2.70% | 35 |
| Sep 18, 2025 | 370.00 | 370.00 | 320.00 | 370.00 | 370.00 | 17.46% | 5,058 |
| Sep 16, 2025 | 315.00 | 345.00 | 315.00 | 315.00 | 315.00 | -3.96% | 3,681 |
| Sep 15, 2025 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | -0.61% | 70 |
| Sep 12, 2025 | 330.00 | 361.00 | 325.00 | 330.00 | 330.00 | -7.04% | 32,775 |
| Sep 11, 2025 | 355.00 | 355.00 | 325.00 | 355.00 | 355.00 | - | 22,451 |
| Sep 10, 2025 | 355.00 | 361.00 | 340.00 | 355.00 | 355.00 | -1.11% | 30 |
| Sep 9, 2025 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -0.28% | 10 |
| Sep 8, 2025 | 360.00 | 364.00 | 360.00 | 360.00 | 360.00 | -5.01% | 1,234 |
| Sep 5, 2025 | 379.00 | 390.00 | 340.00 | 379.00 | 379.00 | -2.82% | 40 |
| Sep 4, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 8.33% | 3 |
| Sep 3, 2025 | 360.00 | 400.00 | 360.00 | 360.00 | 360.00 | -10.00% | 143 |
| Sep 2, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | - | 6,224 |
| Sep 1, 2025 | 400.00 | 412.00 | 340.00 | 400.00 | 400.00 | 17.65% | 36 |
| Aug 29, 2025 | 340.00 | 348.00 | 340.00 | 340.00 | 340.00 | -4.49% | 30,096 |
| Aug 28, 2025 | 356.00 | 390.00 | 347.00 | 356.00 | 356.00 | -0.56% | 10,573 |
| Aug 27, 2025 | 358.00 | 390.00 | 345.00 | 358.00 | 358.00 | -8.21% | 856 |
| Aug 26, 2025 | 390.00 | 390.00 | 345.00 | 390.00 | 390.00 | 13.04% | 46,004 |
| Aug 25, 2025 | 345.00 | 350.00 | 325.00 | 345.00 | 345.00 | -1.43% | 30,008 |
| Aug 22, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 7.69% | 2 |
| Aug 21, 2025 | 325.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 26,606 |
| Aug 20, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 41 |
| Aug 19, 2025 | 320.00 | 320.00 | 315.00 | 320.00 | 320.00 | - | 797 |
| Aug 18, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | - | 58,379 |
| Aug 15, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | - | 38,143 |
| Aug 14, 2025 | 314.80 | 320.00 | 317.00 | 320.00 | 314.80 | - | 131 |
| Aug 13, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | 0.32% | 1 |
| Aug 11, 2025 | 313.80 | 320.00 | 318.98 | 318.98 | 313.80 | -0.01% | 43 |
| Aug 8, 2025 | 313.82 | 320.00 | 319.00 | 319.00 | 313.82 | -0.31% | 2,683 |
| Aug 7, 2025 | 314.80 | 320.00 | 318.00 | 320.00 | 314.80 | 3.23% | 202 |
| Aug 5, 2025 | 304.96 | 320.00 | 310.00 | 310.00 | 304.96 | 0.32% | 83 |
| Aug 4, 2025 | 303.98 | 320.00 | 305.00 | 309.00 | 303.98 | 0.32% | 15,992 |
| Jul 31, 2025 | 303.00 | 318.00 | 308.00 | 308.00 | 303.00 | - | 12,634 |
| Jul 30, 2025 | 303.00 | 318.00 | 308.00 | 308.00 | 303.00 | -3.14% | 17,863 |
| Jul 29, 2025 | 312.83 | 318.00 | 318.00 | 318.00 | 312.83 | 0.32% | 515 |
| Jul 28, 2025 | 311.85 | 318.00 | 312.00 | 317.00 | 311.85 | -0.31% | 563 |
| Jul 25, 2025 | 312.83 | 318.00 | 318.00 | 318.00 | 312.83 | - | 20 |
| Jul 24, 2025 | 312.83 | 318.00 | 317.99 | 318.00 | 312.83 | - | 100 |
| Jul 23, 2025 | 312.83 | 318.00 | 312.00 | 318.00 | 312.83 | - | 209 |
| Jul 22, 2025 | 312.83 | 318.00 | 318.00 | 318.00 | 312.83 | -0.63% | 10 |
| Jul 21, 2025 | 314.80 | 320.00 | 320.00 | 320.00 | 314.80 | - | 107 |
| Jul 18, 2025 | 314.80 | 320.00 | 319.32 | 320.00 | 314.80 | 0.21% | 42 |
| Jul 17, 2025 | 314.13 | 319.32 | 319.00 | 319.32 | 314.13 | - | 5 |