Image Plus Consultants Limited (JMSE:IPCL)
Jamaica · Delayed Price · Currency is JMD 1.000
+0.060 (6.38%)
At close: Jul 30, 2025
Splunk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1.01 | 1.01 | 0.97 | 1.01 | 1.01 | 1.00% | 58,900 |
| Jul 30, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 6.38% | 14,805 |
| Jul 28, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | -3.09% | 34,569 |
| Jul 25, 2025 | 0.97 | 1.01 | 0.97 | 0.97 | 0.97 | 1.04% | 205,321 |
| Jul 24, 2025 | 0.96 | 1.00 | 0.96 | 0.96 | 0.96 | -1.03% | 16,210 |
| Jul 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.04% | 102,200 |
| Jul 22, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -1.03% | 672,284 |
| Jul 21, 2025 | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | -7.62% | 76,805 |
| Jul 18, 2025 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | -0.94% | 242,679 |
| Jul 17, 2025 | 1.06 | 1.06 | 0.98 | 1.06 | 1.06 | 6.00% | 464,910 |
| Jul 16, 2025 | 1.00 | 1.00 | 0.96 | 1.00 | 1.00 | 1.01% | 841,028 |
| Jul 15, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 19,937 |
| Jul 14, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 102,876 |
| Jul 11, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 2.08% | 208,666 |
| Jul 10, 2025 | 0.96 | 0.96 | 0.94 | 0.96 | 0.96 | 1.05% | 154,907 |
| Jul 9, 2025 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | -2.06% | 137,740 |
| Jul 8, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -2.02% | 84,394 |
| Jul 7, 2025 | 0.99 | 1.00 | 0.96 | 0.99 | 0.99 | -1.00% | 441,548 |
| Jul 4, 2025 | 1.00 | 1.00 | 0.95 | 1.00 | 1.00 | 1.01% | 176,823 |
| Jul 3, 2025 | 0.99 | 0.99 | 0.94 | 0.99 | 0.99 | - | 457,627 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 11,479 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | 2,087 |
| Jun 30, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 20,073 |
| Jun 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | 81 |
| Jun 26, 2025 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 15,100 |
| Jun 25, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 539 |
| Jun 24, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 8.70% | 5,478 |
| Jun 23, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -7.07% | 12,110 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 10.00% | 2 |
| Jun 19, 2025 | 0.90 | 1.00 | 0.90 | 0.90 | 0.90 | -10.00% | 29,097 |
| Jun 18, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 16.28% | 894 |
| Jun 17, 2025 | 0.86 | 0.95 | 0.86 | 0.86 | 0.86 | -10.42% | 43,926 |
| Jun 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 13,569 |
| Jun 13, 2025 | 0.95 | 0.99 | 0.95 | 0.95 | 0.95 | -1.04% | 19,759 |
| Jun 12, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | 1.05% | 3,240 |
| Jun 11, 2025 | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | -5.00% | 10,000 |
| Jun 10, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | 4.17% | 82,030 |
| Jun 9, 2025 | 0.96 | 1.01 | 0.96 | 0.96 | 0.96 | -4.00% | 24,401 |
| Jun 6, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | 4.17% | 53,118 |
| Jun 5, 2025 | 0.96 | 1.06 | 0.96 | 0.96 | 0.96 | -4.00% | 23,307 |
| Jun 4, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -5.66% | 7,511 |
| Jun 3, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 19,025 |
| Jun 2, 2025 | 1.06 | 1.06 | 0.99 | 1.06 | 1.06 | 7.07% | 268,603 |
| May 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,130 |
| May 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 275 |
| May 28, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 3.13% | 55,727 |
| May 27, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | - | 34,500 |
| May 26, 2025 | 0.96 | 0.99 | 0.96 | 0.96 | 0.96 | -3.03% | 8,977 |
| May 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,990 |
| May 21, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 4.21% | 163,541 |