Jetcon Corporation Limited (JMSE:JETCON)
Jamaica · Delayed Price · Currency is JMD 4.520
-0.230 (-4.84%)
At close: Sep 25, 2026
Jetcon Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.52 | 4.76 | 4.49 | 4.52 | 4.52 | -4.84% | 122,727 |
| Sep 24, 2026 | 4.75 | 4.80 | 4.50 | 4.75 | 4.75 | -0.84% | 29,529 |
| Sep 23, 2026 | 4.79 | 4.79 | 4.25 | 4.79 | 4.79 | 4.13% | 180,565 |
| Sep 22, 2026 | 4.60 | 4.60 | 4.25 | 4.60 | 4.60 | 6.98% | 320,538 |
| Sep 21, 2026 | 4.30 | 4.34 | 4.30 | 4.30 | 4.30 | - | 80,997 |
| Sep 18, 2026 | 4.30 | 4.35 | 4.00 | 4.30 | 4.30 | -1.15% | 56,194 |
| Sep 17, 2026 | 4.35 | 4.40 | 4.20 | 4.35 | 4.35 | -0.91% | 28,298 |
| Sep 16, 2026 | 4.39 | 4.47 | 4.39 | 4.39 | 4.39 | -1.79% | 106,297 |
| Sep 15, 2026 | 4.47 | 4.47 | 4.41 | 4.47 | 4.47 | 0.22% | 426,082 |
| Sep 14, 2026 | 4.46 | 4.47 | 4.00 | 4.46 | 4.46 | 0.22% | 445,296 |
| Sep 11, 2026 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | -0.45% | 240,157 |
| Sep 10, 2026 | 4.47 | 4.50 | 4.17 | 4.47 | 4.47 | 2.76% | 28,451 |
| Sep 9, 2026 | 4.35 | 4.35 | 4.13 | 4.35 | 4.35 | 5.07% | 287,330 |
| Sep 8, 2026 | 4.14 | 4.14 | 4.13 | 4.14 | 4.14 | 0.24% | 40,123 |
| Sep 7, 2026 | 4.13 | 4.13 | 3.76 | 4.13 | 4.13 | -1.90% | 64,392 |
| Sep 4, 2026 | 4.21 | 4.21 | 4.00 | 4.21 | 4.21 | 5.51% | 166,254 |
| Sep 3, 2026 | 3.99 | 3.99 | 3.97 | 3.99 | 3.99 | 0.25% | 396,341 |
| Sep 2, 2026 | 3.98 | 3.98 | 3.76 | 3.98 | 3.98 | 5.57% | 218,766 |
| Sep 1, 2026 | 3.77 | 3.77 | 3.61 | 3.77 | 3.77 | - | 87,010 |
| Aug 31, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.28% | 205,746 |
| Aug 28, 2026 | 3.98 | 3.98 | 3.56 | 3.98 | 3.98 | -0.25% | 104,399 |
| Aug 27, 2026 | 3.99 | 3.99 | 3.80 | 3.99 | 3.99 | 0.76% | 23,649 |
| Aug 26, 2026 | 3.96 | 3.98 | 3.80 | 3.96 | 3.96 | 4.76% | 35,852 |
| Aug 25, 2026 | 3.78 | 3.80 | 3.60 | 3.78 | 3.78 | 2.16% | 70,488 |
| Aug 24, 2026 | 3.70 | 3.97 | 3.60 | 3.70 | 3.70 | -6.33% | 124,079 |
| Aug 21, 2026 | 3.95 | 3.95 | 3.71 | 3.95 | 3.95 | 6.76% | 36,637 |
| Aug 20, 2026 | 3.70 | 3.90 | 3.70 | 3.70 | 3.70 | -1.60% | 20,200 |
| Aug 19, 2026 | 3.76 | 4.00 | 3.76 | 3.76 | 3.76 | -5.76% | 38,135 |
| Aug 18, 2026 | 3.99 | 3.99 | 3.95 | 3.99 | 3.99 | 0.25% | 123,995 |
| Aug 17, 2026 | 3.98 | 4.00 | 3.90 | 3.98 | 3.98 | - | 16,011 |
| Aug 14, 2026 | 3.98 | 4.00 | 3.75 | 3.98 | 3.98 | -0.50% | 175,542 |
| Aug 13, 2026 | 4.00 | 4.00 | 3.71 | 4.00 | 4.00 | 10.80% | 36,386 |
| Aug 12, 2026 | 3.61 | 3.94 | 3.61 | 3.61 | 3.61 | -7.67% | 76,454 |
| Aug 11, 2026 | 3.91 | 4.02 | 3.50 | 3.91 | 3.91 | -2.01% | 162,698 |
| Aug 10, 2026 | 3.99 | 4.00 | 3.60 | 3.99 | 3.99 | -0.25% | 135,807 |
| Aug 7, 2026 | 4.00 | 4.20 | 3.98 | 4.00 | 4.00 | -2.68% | 223,075 |
| Aug 5, 2026 | 4.11 | 4.25 | 3.98 | 4.11 | 4.11 | 2.24% | 229,517 |
| Aug 4, 2026 | 4.02 | 4.02 | 3.75 | 4.02 | 4.02 | -0.50% | 76,701 |
| Aug 3, 2026 | 4.04 | 4.10 | 3.35 | 4.04 | 4.04 | 17.78% | 292,552 |
| Jul 31, 2026 | 3.43 | 3.43 | 3.23 | 3.43 | 3.43 | 3.31% | 261,648 |
| Jul 30, 2026 | 3.32 | 3.34 | 3.32 | 3.32 | 3.32 | - | 2,920 |
| Jul 29, 2026 | 3.32 | 3.34 | 3.20 | 3.32 | 3.32 | 0.61% | 84,321 |
| Jul 28, 2026 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -1.20% | 15,962 |
| Jul 27, 2026 | 3.34 | 3.35 | 3.34 | 3.34 | 3.34 | 1.21% | 2,104 |
| Jul 24, 2026 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -1.49% | 21,383 |
| Jul 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.52% | 102 |
| Jul 22, 2026 | 3.30 | 3.35 | 3.30 | 3.30 | 3.30 | -0.30% | 18,583 |
| Jul 21, 2026 | 3.31 | 3.40 | 3.31 | 3.31 | 3.31 | -1.19% | 170,158 |
| Jul 20, 2026 | 3.35 | 3.38 | 3.35 | 3.35 | 3.35 | 1.52% | 15,732 |
| Jul 17, 2026 | 3.30 | 3.38 | 3.15 | 3.30 | 3.30 | 2.17% | 92,288 |