JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 16.93
-1.25 (-6.88%)
At close: Dec 10, 2025
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 16.93 | 18.18 | 16.93 | 16.93 | 16.93 | -6.88% | 150,513 |
| Dec 9, 2025 | 18.18 | 18.25 | 18.00 | 18.18 | 18.18 | -0.38% | 7,987 |
| Dec 8, 2025 | 18.25 | 18.49 | 17.52 | 18.25 | 18.25 | -1.30% | 7,796 |
| Dec 5, 2025 | 18.49 | 18.50 | 17.80 | 18.49 | 18.49 | 2.72% | 34,032 |
| Dec 4, 2025 | 18.00 | 18.10 | 16.65 | 18.00 | 18.00 | -1.37% | 145,580 |
| Dec 3, 2025 | 18.25 | 18.50 | 17.89 | 18.25 | 18.25 | -1.35% | 59,687 |
| Dec 2, 2025 | 18.50 | 18.50 | 17.89 | 18.50 | 18.50 | 2.78% | 25,115 |
| Dec 1, 2025 | 18.00 | 18.00 | 17.80 | 18.00 | 18.00 | -2.70% | 22,677 |
| Nov 28, 2025 | 18.50 | 18.50 | 17.60 | 18.50 | 18.50 | 3.41% | 507,503 |
| Nov 27, 2025 | 17.89 | 17.89 | 17.00 | 17.89 | 17.89 | 4.62% | 27,274 |
| Nov 26, 2025 | 17.10 | 17.90 | 17.10 | 17.10 | 17.10 | -3.39% | 92,861 |
| Nov 25, 2025 | 17.70 | 17.70 | 16.65 | 17.70 | 17.70 | -0.56% | 36,812 |
| Nov 24, 2025 | 17.80 | 17.80 | 16.40 | 17.80 | 17.80 | 5.33% | 186,969 |
| Nov 21, 2025 | 16.90 | 17.30 | 16.70 | 16.90 | 16.90 | -0.88% | 32,274 |
| Nov 20, 2025 | 17.05 | 17.50 | 16.60 | 17.05 | 17.05 | -2.01% | 28,197 |
| Nov 19, 2025 | 17.40 | 17.97 | 16.63 | 17.40 | 17.40 | -3.23% | 13,040 |
| Nov 18, 2025 | 17.98 | 17.99 | 16.23 | 17.98 | 17.98 | -0.11% | 28,705 |
| Nov 17, 2025 | 18.00 | 18.00 | 16.00 | 18.00 | 18.00 | 7.21% | 318,800 |
| Nov 14, 2025 | 16.79 | 17.00 | 16.75 | 16.79 | 16.79 | -1.24% | 42,267 |
| Nov 13, 2025 | 17.00 | 17.07 | 16.75 | 17.00 | 17.00 | -2.86% | 74,226 |
| Nov 12, 2025 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | 0.17% | 59,221 |
| Nov 11, 2025 | 17.47 | 18.00 | 17.00 | 17.47 | 17.47 | 2.76% | 7,091 |
| Nov 10, 2025 | 17.00 | 18.00 | 16.30 | 17.00 | 17.00 | - | 37,272 |
| Nov 7, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | -2.97% | 114,875 |
| Nov 6, 2025 | 17.52 | 17.75 | 17.49 | 17.52 | 17.52 | -0.57% | 23,862 |
| Nov 5, 2025 | 17.62 | 17.62 | 17.49 | 17.62 | 17.62 | 0.69% | 13,618 |
| Nov 4, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -2.78% | 66,695 |
| Nov 3, 2025 | 18.00 | 18.00 | 17.85 | 18.00 | 18.00 | 0.56% | 10,454 |
| Oct 31, 2025 | 17.90 | 18.00 | 17.85 | 17.90 | 17.90 | 0.11% | 4,533 |
| Oct 30, 2025 | 17.88 | 18.00 | 17.88 | 17.88 | 17.88 | 2.17% | 2,300 |
| Oct 24, 2025 | 17.50 | 18.00 | 17.50 | 17.50 | 17.50 | -2.67% | 17,947 |
| Oct 23, 2025 | 17.98 | 18.00 | 17.00 | 17.98 | 17.98 | 1.41% | 6,325,931 |
| Oct 22, 2025 | 17.73 | 18.09 | 17.63 | 17.73 | 17.73 | 1.14% | 19,815 |
| Oct 21, 2025 | 17.53 | 18.09 | 17.53 | 17.53 | 17.53 | -1.85% | 42,599 |
| Oct 17, 2025 | 17.86 | 18.10 | 17.86 | 17.86 | 17.86 | -0.78% | 30,336 |
| Oct 16, 2025 | 18.00 | 18.10 | 18.00 | 18.00 | 18.00 | - | 45,352 |
| Oct 15, 2025 | 18.00 | 18.15 | 18.00 | 18.00 | 18.00 | 1.24% | 9,308 |
| Oct 14, 2025 | 17.78 | 18.15 | 17.50 | 17.78 | 17.78 | -1.98% | 8,648 |
| Oct 13, 2025 | 18.14 | 18.15 | 17.50 | 18.14 | 18.14 | 1.91% | 16,158 |
| Oct 10, 2025 | 17.80 | 18.00 | 17.50 | 17.80 | 17.80 | -1.11% | 35,523 |
| Oct 9, 2025 | 18.00 | 18.00 | 17.05 | 18.00 | 18.00 | - | 50,689 |
| Oct 8, 2025 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 5.63% | 17,791 |
| Oct 7, 2025 | 17.04 | 18.26 | 17.04 | 17.04 | 17.04 | -6.68% | 83,434 |
| Oct 6, 2025 | 17.96 | 18.40 | 18.20 | 18.26 | 17.96 | -0.76% | 19,706 |
| Oct 3, 2025 | 17.80 | 18.44 | 18.40 | 18.40 | 17.80 | -0.22% | 15,212 |
| Oct 2, 2025 | 17.84 | 18.45 | 18.41 | 18.44 | 17.84 | 0.16% | 34,561 |
| Oct 1, 2025 | 17.81 | 18.84 | 18.41 | 18.41 | 17.81 | -2.07% | 18,638 |
| Sep 30, 2025 | 18.19 | 18.88 | 18.01 | 18.80 | 18.19 | 0.53% | 436,672 |
| Sep 29, 2025 | 18.09 | 18.86 | 18.70 | 18.70 | 18.09 | -0.85% | 109,664 |
| Sep 26, 2025 | 18.25 | 18.86 | 18.78 | 18.86 | 18.25 | 0.05% | 9,576 |