Jetcon Corporation Limited (JMSE:JETCON)
Jamaica · Delayed Price · Currency is JMD 1.940
+0.160 (8.99%)
At close: Aug 26, 2025
Jetcon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 1.94 | 2.00 | 1.57 | 1.94 | 1.94 | 8.99% | 515,330 |
| Aug 25, 2025 | 1.78 | 2.00 | 1.78 | 1.78 | 1.78 | -11.00% | 31,076 |
| Aug 22, 2025 | 2.00 | 2.00 | 1.79 | 2.00 | 2.00 | - | 14,711 |
| Aug 21, 2025 | 2.00 | 2.00 | 1.78 | 2.00 | 2.00 | 12.36% | 5,625 |
| Aug 20, 2025 | 1.78 | 2.00 | 1.78 | 1.78 | 1.78 | -12.32% | 1,927 |
| Aug 19, 2025 | 2.03 | 2.03 | 2.00 | 2.03 | 2.03 | 1.50% | 100,000 |
| Aug 18, 2025 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | 12.99% | 9,071 |
| Aug 15, 2025 | 1.77 | 2.01 | 1.77 | 1.77 | 1.77 | -11.94% | 15,059 |
| Aug 14, 2025 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.50% | 213 |
| Aug 13, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | 16.76% | 15,710 |
| Aug 12, 2025 | 1.73 | 2.00 | 1.73 | 1.73 | 1.73 | -13.50% | 10,100 |
| Aug 11, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 11.11% | 1,163 |
| Aug 8, 2025 | 1.80 | 1.99 | 1.74 | 1.80 | 1.80 | -10.00% | 14,096 |
| Aug 7, 2025 | 2.00 | 2.00 | 1.80 | 2.00 | 2.00 | - | 7,097 |
| Aug 5, 2025 | 2.00 | 2.00 | 1.91 | 2.00 | 2.00 | - | 46,352 |
| Aug 4, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 17.65% | 20,548 |
| Jul 31, 2025 | 1.70 | 1.95 | 1.70 | 1.70 | 1.70 | -14.57% | 21,575 |
| Jul 30, 2025 | 1.99 | 2.00 | 1.53 | 1.99 | 1.99 | -2.93% | 11,721 |
| Jul 29, 2025 | 2.05 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 671,173 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 25,047 |
| Jul 25, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 5,499 |
| Jul 24, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 1.01% | 5,902 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.50 | 1.98 | 1.98 | -2.94% | 28,748 |
| Jul 22, 2025 | 2.04 | 2.04 | 1.82 | 2.04 | 2.04 | -0.49% | 10,873 |
| Jul 21, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | 48 |
| Jul 18, 2025 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.91% | 1,016 |
| Jul 17, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | -0.48% | 4,298 |
| Jul 16, 2025 | 2.10 | 2.10 | 2.08 | 2.10 | 2.10 | - | 37,129 |
| Jul 15, 2025 | 2.10 | 2.10 | 1.80 | 2.10 | 2.10 | 2.44% | 41,175 |
| Jul 14, 2025 | 2.05 | 2.10 | 1.69 | 2.05 | 2.05 | -2.84% | 1,007,615 |
| Jul 11, 2025 | 2.11 | 2.25 | 2.09 | 2.11 | 2.11 | -6.22% | 106,971 |
| Jul 10, 2025 | 2.25 | 2.25 | 2.08 | 2.25 | 2.25 | 23.63% | 216,492 |
| Jul 9, 2025 | 1.82 | 1.90 | 1.80 | 1.82 | 1.82 | 1.11% | 182,669 |
| Jul 8, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 4 |
| Jul 7, 2025 | 1.80 | 1.80 | 1.46 | 1.80 | 1.80 | - | 1,789 |
| Jul 4, 2025 | 1.80 | 1.80 | 1.59 | 1.80 | 1.80 | 13.21% | 79,531 |
| Jul 3, 2025 | 1.59 | 1.59 | 1.47 | 1.59 | 1.59 | 6.00% | 381,419 |
| Jul 2, 2025 | 1.50 | 1.50 | 1.44 | 1.50 | 1.50 | - | 86,892 |
| Jul 1, 2025 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 4.17% | 306,520 |
| Jun 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | 3,274 |
| Jun 27, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 9,317 |
| Jun 26, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -1.41% | 5,166 |
| Jun 25, 2025 | 1.42 | 1.42 | 1.40 | 1.42 | 1.42 | -0.70% | 6,405 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.40 | 1.43 | 1.43 | 2.14% | 7,300 |
| Jun 23, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 909 |
| Jun 20, 2025 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 46,000 |
| Jun 19, 2025 | 1.35 | 1.35 | 1.20 | 1.35 | 1.35 | 15.38% | 37,187 |
| Jun 18, 2025 | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 1.74% | 380,524 |
| Jun 16, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -2.54% | 25 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 20,000 |