JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 16.60
+0.09 (0.55%)
At close: Jan 16, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 16.60 | 16.75 | 16.31 | 16.60 | 16.60 | 0.55% | 35,310 |
| Jan 15, 2026 | 16.51 | 17.00 | 16.51 | 16.51 | 16.51 | -0.54% | 31,923 |
| Jan 14, 2026 | 16.60 | 17.00 | 16.35 | 16.60 | 16.60 | 1.53% | 42,466 |
| Jan 13, 2026 | 16.35 | 17.00 | 16.35 | 16.35 | 16.35 | -1.62% | 46,472 |
| Jan 12, 2026 | 16.62 | 17.00 | 16.31 | 16.62 | 16.62 | -4.92% | 219,054 |
| Jan 9, 2026 | 17.48 | 17.48 | 16.63 | 17.48 | 17.48 | -0.11% | 112,795 |
| Jan 8, 2026 | 17.50 | 17.50 | 16.60 | 17.50 | 17.50 | 2.76% | 69,124 |
| Jan 7, 2026 | 17.03 | 17.50 | 17.00 | 17.03 | 17.03 | -0.12% | 37,684 |
| Jan 6, 2026 | 17.05 | 18.00 | 17.00 | 17.05 | 17.05 | -5.28% | 9,525 |
| Jan 5, 2026 | 18.00 | 18.00 | 17.02 | 18.00 | 18.00 | -6.25% | 36,205 |
| Jan 2, 2026 | 19.20 | 20.00 | 18.90 | 19.20 | 19.20 | -3.76% | 87,839 |
| Dec 31, 2025 | 19.95 | 19.95 | 18.90 | 19.95 | 19.95 | 5.56% | 270,974 |
| Dec 30, 2025 | 18.90 | 18.90 | 16.80 | 18.90 | 18.90 | -0.53% | 771,196 |
| Dec 29, 2025 | 19.00 | 19.00 | 16.50 | 19.00 | 19.00 | 5.61% | 572,155 |
| Dec 24, 2025 | 17.99 | 17.99 | 17.00 | 17.99 | 17.99 | 5.82% | 101,185 |
| Dec 23, 2025 | 16.90 | 17.98 | 16.00 | 17.00 | 16.90 | - | 298,162 |
| Dec 22, 2025 | 16.90 | 17.50 | 16.92 | 17.00 | 16.90 | -4.44% | 627,902 |
| Dec 19, 2025 | 17.69 | 17.79 | 17.50 | 17.79 | 17.69 | -0.06% | 20,926 |
| Dec 18, 2025 | 17.70 | 17.80 | 17.00 | 17.80 | 17.70 | 4.64% | 50,220 |
| Dec 17, 2025 | 16.91 | 17.80 | 16.98 | 17.01 | 16.91 | -4.44% | 14,855 |
| Dec 16, 2025 | 17.70 | 18.05 | 17.79 | 17.80 | 17.70 | -1.11% | 5,290 |
| Dec 15, 2025 | 17.89 | 18.00 | 16.93 | 18.00 | 17.89 | 1.12% | 6,600,431 |
| Dec 12, 2025 | 17.70 | 17.80 | 17.01 | 17.80 | 17.70 | - | 5,503 |
| Dec 11, 2025 | 17.70 | 17.85 | 17.00 | 17.80 | 17.70 | 5.14% | 21,685 |
| Dec 10, 2025 | 16.83 | 18.18 | 16.93 | 16.93 | 16.83 | -6.88% | 150,513 |
| Dec 9, 2025 | 18.07 | 18.25 | 18.00 | 18.18 | 18.07 | -0.38% | 7,987 |
| Dec 8, 2025 | 18.14 | 18.49 | 17.52 | 18.25 | 18.14 | -1.30% | 7,796 |
| Dec 5, 2025 | 18.38 | 18.50 | 17.80 | 18.49 | 18.38 | 2.72% | 34,032 |
| Dec 4, 2025 | 17.89 | 18.10 | 16.65 | 18.00 | 17.89 | -1.37% | 145,580 |
| Dec 3, 2025 | 18.14 | 18.50 | 17.89 | 18.25 | 18.14 | -1.35% | 59,687 |
| Dec 2, 2025 | 18.39 | 18.50 | 17.89 | 18.50 | 18.39 | 2.78% | 25,115 |
| Dec 1, 2025 | 17.89 | 18.00 | 17.80 | 18.00 | 17.89 | -2.70% | 22,677 |
| Nov 28, 2025 | 18.39 | 18.50 | 17.60 | 18.50 | 18.39 | 3.41% | 507,503 |
| Nov 27, 2025 | 17.79 | 17.89 | 17.00 | 17.89 | 17.78 | 4.62% | 27,274 |
| Nov 26, 2025 | 17.00 | 17.90 | 17.10 | 17.10 | 17.00 | -3.39% | 92,861 |
| Nov 25, 2025 | 17.60 | 17.70 | 16.65 | 17.70 | 17.60 | -0.56% | 36,812 |
| Nov 24, 2025 | 17.70 | 17.80 | 16.40 | 17.80 | 17.70 | 5.33% | 186,969 |
| Nov 21, 2025 | 16.80 | 17.30 | 16.70 | 16.90 | 16.80 | -0.88% | 32,274 |
| Nov 20, 2025 | 16.95 | 17.50 | 16.60 | 17.05 | 16.95 | -2.01% | 28,197 |
| Nov 19, 2025 | 17.30 | 17.97 | 16.63 | 17.40 | 17.30 | -3.23% | 13,040 |
| Nov 18, 2025 | 17.87 | 17.99 | 16.23 | 17.98 | 17.87 | -0.11% | 28,705 |
| Nov 17, 2025 | 17.89 | 18.00 | 16.00 | 18.00 | 17.89 | 7.21% | 318,800 |
| Nov 14, 2025 | 16.69 | 17.00 | 16.75 | 16.79 | 16.69 | -1.24% | 42,267 |
| Nov 13, 2025 | 16.90 | 17.07 | 16.75 | 17.00 | 16.90 | -2.86% | 74,226 |
| Nov 12, 2025 | 17.40 | 17.50 | 17.00 | 17.50 | 17.40 | 0.17% | 59,221 |
| Nov 11, 2025 | 17.37 | 18.00 | 17.00 | 17.47 | 17.37 | 2.76% | 7,091 |
| Nov 10, 2025 | 16.90 | 18.00 | 16.30 | 17.00 | 16.90 | - | 37,272 |
| Nov 7, 2025 | 16.90 | 18.00 | 17.00 | 17.00 | 16.90 | -2.97% | 114,875 |
| Nov 6, 2025 | 17.42 | 17.75 | 17.49 | 17.52 | 17.42 | -0.57% | 23,862 |
| Nov 5, 2025 | 17.52 | 17.62 | 17.49 | 17.62 | 17.52 | 0.69% | 13,618 |