JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 16.85
-1.53 (-8.32%)
At close: Mar 2, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.38 | 18.40 | 17.30 | 18.38 | 18.38 | 5.94% | 303,048 |
| Feb 26, 2026 | 17.35 | 18.40 | 17.02 | 17.35 | 17.35 | -3.61% | 445,874 |
| Feb 25, 2026 | 18.00 | 18.00 | 17.00 | 18.00 | 18.00 | 5.39% | 399,112 |
| Feb 24, 2026 | 17.08 | 17.12 | 17.00 | 17.08 | 17.08 | -0.41% | 13,043 |
| Feb 23, 2026 | 17.15 | 17.20 | 17.00 | 17.15 | 17.15 | -0.29% | 88,841 |
| Feb 20, 2026 | 17.20 | 17.45 | 17.00 | 17.20 | 17.20 | -1.43% | 83,206 |
| Feb 19, 2026 | 17.45 | 17.45 | 17.00 | 17.45 | 17.45 | 2.65% | 131,073 |
| Feb 17, 2026 | 17.00 | 17.00 | 16.88 | 17.00 | 17.00 | 0.77% | 36,962 |
| Feb 16, 2026 | 16.87 | 17.00 | 16.75 | 16.87 | 16.87 | -0.12% | 39,830 |
| Feb 13, 2026 | 16.89 | 17.05 | 16.84 | 16.89 | 16.89 | 0.24% | 6,595 |
| Feb 12, 2026 | 16.85 | 17.01 | 16.85 | 16.85 | 16.85 | -0.30% | 41,470 |
| Feb 11, 2026 | 16.90 | 17.69 | 16.90 | 16.90 | 16.90 | - | 117,384 |
| Feb 10, 2026 | 16.90 | 17.70 | 16.90 | 16.90 | 16.90 | -3.98% | 44,185 |
| Feb 9, 2026 | 17.60 | 17.74 | 17.00 | 17.60 | 17.60 | 3.53% | 133,361 |
| Feb 6, 2026 | 17.00 | 17.80 | 17.00 | 17.00 | 17.00 | -4.39% | 25,975 |
| Feb 5, 2026 | 17.78 | 17.91 | 17.01 | 17.78 | 17.78 | -0.78% | 35,799 |
| Feb 4, 2026 | 17.92 | 17.92 | 17.00 | 17.92 | 17.92 | -0.11% | 15,150 |
| Feb 3, 2026 | 17.94 | 18.00 | 17.00 | 17.94 | 17.94 | 5.65% | 203,961 |
| Feb 2, 2026 | 16.98 | 18.49 | 16.97 | 16.98 | 16.98 | -8.17% | 227,644 |
| Jan 30, 2026 | 18.49 | 18.49 | 17.55 | 18.49 | 18.49 | 2.78% | 259,051 |
| Jan 29, 2026 | 17.99 | 19.00 | 17.00 | 17.99 | 17.99 | 2.80% | 338,664 |
| Jan 28, 2026 | 17.50 | 17.50 | 16.81 | 17.50 | 17.50 | 1.45% | 260,327 |
| Jan 27, 2026 | 17.25 | 17.25 | 16.80 | 17.25 | 17.25 | -0.86% | 6,165 |
| Jan 26, 2026 | 17.40 | 17.40 | 16.70 | 17.40 | 17.40 | 2.35% | 50,600 |
| Jan 23, 2026 | 17.00 | 17.40 | 16.96 | 17.00 | 17.00 | -1.45% | 63,056 |
| Jan 22, 2026 | 17.25 | 17.25 | 16.99 | 17.25 | 17.25 | 0.35% | 11,507 |
| Jan 21, 2026 | 17.19 | 17.19 | 16.40 | 17.19 | 17.19 | -0.35% | 75,421 |
| Jan 20, 2026 | 17.25 | 17.25 | 16.51 | 17.25 | 17.25 | 1.47% | 29,490 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.65 | 17.00 | 17.00 | 2.41% | 22,672 |
| 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 |