JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 19.00
+0.79 (4.34%)
At close: Aug 25, 2025
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 19.00 | 19.00 | 18.95 | 19.00 | 19.00 | - | 83,983 |
| Aug 25, 2025 | 19.00 | 19.00 | 18.21 | 19.00 | 19.00 | 4.34% | 31,219 |
| Aug 22, 2025 | 18.21 | 20.40 | 18.21 | 18.21 | 18.21 | -4.16% | 211,693 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.65 | 19.00 | 19.00 | - | 97,344 |
| Aug 20, 2025 | 19.00 | 19.97 | 19.00 | 19.00 | 19.00 | -3.55% | 81,852 |
| Aug 19, 2025 | 19.70 | 19.98 | 19.45 | 19.70 | 19.70 | 1.29% | 28,646 |
| Aug 18, 2025 | 19.45 | 19.95 | 18.66 | 19.45 | 19.45 | 2.31% | 6,647 |
| Aug 15, 2025 | 19.01 | 19.95 | 18.66 | 19.01 | 19.01 | 1.93% | 29,405 |
| Aug 14, 2025 | 18.65 | 19.95 | 18.65 | 18.65 | 18.65 | -0.53% | 91,279 |
| Aug 13, 2025 | 18.75 | 19.38 | 18.70 | 18.75 | 18.75 | 0.48% | 27,910 |
| Aug 11, 2025 | 18.66 | 19.00 | 18.65 | 18.66 | 18.66 | 0.05% | 53,455 |
| Aug 8, 2025 | 18.65 | 19.38 | 18.60 | 18.65 | 18.65 | -3.77% | 27,093 |
| Aug 7, 2025 | 19.38 | 19.38 | 18.60 | 19.38 | 19.38 | 4.70% | 5,813 |
| Aug 5, 2025 | 18.51 | 20.08 | 18.51 | 18.51 | 18.51 | -7.26% | 4,380 |
| Aug 4, 2025 | 19.96 | 19.97 | 18.53 | 19.96 | 19.96 | -0.20% | 8,948 |
| Jul 31, 2025 | 20.00 | 20.12 | 19.47 | 20.00 | 20.00 | - | 69,196 |
| Jul 30, 2025 | 20.00 | 20.12 | 20.00 | 20.00 | 20.00 | - | 668,587 |
| Jul 29, 2025 | 20.00 | 20.11 | 20.00 | 20.00 | 20.00 | - | 402,759 |
| Jul 28, 2025 | 20.00 | 20.00 | 18.80 | 20.00 | 20.00 | 6.61% | 13,457 |
| Jul 25, 2025 | 18.76 | 20.00 | 18.76 | 18.76 | 18.76 | -6.20% | 22,269 |
| Jul 24, 2025 | 20.00 | 20.10 | 20.00 | 20.00 | 20.00 | -0.10% | 182,900 |
| Jul 23, 2025 | 20.02 | 20.04 | 20.00 | 20.02 | 20.02 | 0.10% | 99,879 |
| Jul 22, 2025 | 20.00 | 20.09 | 20.00 | 20.00 | 20.00 | -0.45% | 411,566 |
| Jul 21, 2025 | 20.09 | 20.09 | 20.00 | 20.09 | 20.09 | 0.45% | 175,155 |
| Jul 18, 2025 | 20.00 | 20.10 | 18.50 | 20.00 | 20.00 | - | 632,514 |
| Jul 17, 2025 | 20.00 | 20.10 | 18.62 | 20.00 | 20.00 | 3.63% | 160,073 |
| Jul 16, 2025 | 19.30 | 19.30 | 18.62 | 19.30 | 19.30 | - | 23,728 |
| Jul 15, 2025 | 19.30 | 19.30 | 18.75 | 19.30 | 19.30 | 2.93% | 22,265 |
| Jul 14, 2025 | 18.75 | 19.30 | 18.75 | 18.75 | 18.75 | -2.75% | 33,507 |
| Jul 11, 2025 | 19.28 | 19.31 | 18.66 | 19.28 | 19.28 | 3.38% | 60,383 |
| Jul 10, 2025 | 18.65 | 19.29 | 18.65 | 18.65 | 18.65 | 0.21% | 53,159 |
| Jul 9, 2025 | 18.61 | 19.31 | 18.61 | 18.61 | 18.61 | -0.21% | 39,258 |
| Jul 8, 2025 | 18.65 | 19.31 | 18.65 | 18.65 | 18.65 | -3.42% | 85,556 |
| Jul 7, 2025 | 19.31 | 19.64 | 19.30 | 19.31 | 19.31 | -2.47% | 22,309 |
| Jul 4, 2025 | 19.80 | 19.97 | 19.30 | 19.80 | 19.80 | -1.59% | 7,409 |
| Jul 3, 2025 | 20.12 | 20.50 | 19.05 | 20.12 | 20.12 | -3.45% | 11,990 |
| Jul 2, 2025 | 20.84 | 20.85 | 19.05 | 20.84 | 20.84 | 4.20% | 19,914 |
| Jul 1, 2025 | 20.00 | 20.64 | 20.00 | 20.00 | 20.00 | -6.54% | 27,749 |
| Jun 30, 2025 | 21.40 | 21.40 | 20.11 | 21.40 | 21.40 | 2.64% | 69,698 |
| Jun 27, 2025 | 20.85 | 21.29 | 20.00 | 20.85 | 20.85 | -0.67% | 239,034 |
| Jun 26, 2025 | 20.99 | 21.00 | 20.02 | 20.99 | 20.99 | 0.86% | 132,436 |
| Jun 25, 2025 | 20.81 | 21.00 | 20.08 | 20.81 | 20.81 | -0.90% | 1,571,458 |
| Jun 24, 2025 | 21.00 | 21.25 | 20.90 | 21.00 | 21.00 | - | 8,706 |
| Jun 23, 2025 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | - | 127,810 |
| Jun 20, 2025 | 21.00 | 21.00 | 20.05 | 21.00 | 21.00 | 4.95% | 407,001 |
| Jun 19, 2025 | 20.01 | 20.02 | 20.01 | 20.01 | 20.01 | -4.40% | 61,256 |
| Jun 18, 2025 | 20.93 | 20.93 | 20.01 | 20.93 | 20.93 | 4.55% | 3,119 |
| Jun 17, 2025 | 20.02 | 20.49 | 20.00 | 20.02 | 20.02 | -2.34% | 234,619 |
| Jun 16, 2025 | 20.50 | 20.90 | 20.05 | 20.50 | 20.50 | 2.35% | 1,366 |
| Jun 13, 2025 | 20.03 | 20.94 | 20.03 | 20.03 | 20.03 | -3.93% | 44,508 |