JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 20.43
-0.32 (-1.54%)
At close: Sep 28, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 20.43 | 20.75 | 20.00 | 20.43 | 20.43 | -1.54% | 166,310 |
| Sep 25, 2026 | 20.75 | 21.00 | 20.00 | 20.75 | 20.75 | -0.95% | 55,989 |
| Sep 24, 2026 | 20.95 | 21.15 | 19.27 | 20.95 | 20.95 | 0.05% | 59,071 |
| Sep 23, 2026 | 20.94 | 20.94 | 19.26 | 20.94 | 20.94 | 8.84% | 24,739 |
| Sep 22, 2026 | 19.24 | 21.19 | 18.52 | 19.24 | 19.24 | -0.31% | 860,963 |
| Sep 21, 2026 | 19.30 | 19.30 | 19.08 | 19.30 | 19.30 | 0.05% | 34,548 |
| Sep 18, 2026 | 19.29 | 19.30 | 17.67 | 19.29 | 19.29 | 6.05% | 644,831 |
| Sep 17, 2026 | 18.19 | 18.19 | 17.61 | 18.19 | 18.19 | 1.06% | 759,529 |
| Sep 16, 2026 | 18.00 | 18.00 | 17.61 | 18.00 | 18.00 | - | 130,374 |
| Sep 15, 2026 | 18.00 | 18.00 | 17.88 | 18.00 | 18.00 | 0.06% | 421,990 |
| Sep 14, 2026 | 17.99 | 17.99 | 17.33 | 17.99 | 17.99 | 3.81% | 82,636 |
| Sep 11, 2026 | 17.33 | 17.50 | 17.33 | 17.33 | 17.33 | -0.97% | 40,579 |
| Sep 10, 2026 | 17.50 | 17.50 | 17.33 | 17.50 | 17.50 | 0.98% | 204,505 |
| Sep 9, 2026 | 17.33 | 17.33 | 16.60 | 17.33 | 17.33 | 0.35% | 173,841 |
| Sep 8, 2026 | 17.27 | 17.27 | 16.60 | 17.27 | 17.27 | 1.17% | 525,839 |
| Sep 7, 2026 | 17.07 | 17.07 | 15.80 | 17.07 | 17.07 | 2.28% | 673,819 |
| Sep 4, 2026 | 16.69 | 16.75 | 15.96 | 16.69 | 16.69 | 0.54% | 58,956 |
| Sep 3, 2026 | 16.60 | 16.75 | 16.00 | 16.60 | 16.60 | -0.60% | 2,830,640 |
| Sep 2, 2026 | 16.70 | 16.75 | 16.13 | 16.70 | 16.70 | -0.12% | 30,810 |
| Sep 1, 2026 | 16.72 | 17.30 | 16.50 | 16.72 | 16.72 | -0.18% | 871,190 |
| Aug 31, 2026 | 16.75 | 17.33 | 16.50 | 16.75 | 16.75 | -1.47% | 282,290 |
| Aug 28, 2026 | 17.00 | 17.25 | 16.50 | 17.00 | 17.00 | 3.03% | 739,365 |
| Aug 27, 2026 | 16.50 | 16.54 | 15.33 | 16.50 | 16.50 | 5.10% | 717,330 |
| Aug 26, 2026 | 15.70 | 15.70 | 15.47 | 15.70 | 15.70 | 1.29% | 55,795 |
| Aug 25, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | 2.31% | 1,163,433 |
| Aug 24, 2026 | 15.15 | 15.32 | 15.02 | 15.15 | 15.15 | 0.87% | 112,698 |
| Aug 21, 2026 | 15.02 | 15.30 | 14.82 | 15.02 | 15.02 | -1.77% | 330,116 |
| Aug 20, 2026 | 15.29 | 15.30 | 14.70 | 15.29 | 15.29 | 0.13% | 249,436 |
| Aug 19, 2026 | 15.27 | 15.28 | 14.52 | 15.27 | 15.27 | 1.13% | 770,606 |
| Aug 18, 2026 | 15.10 | 15.10 | 14.50 | 15.10 | 15.10 | 2.72% | 123,906 |
| Aug 17, 2026 | 14.70 | 14.70 | 14.48 | 14.70 | 14.70 | 1.38% | 164,289 |
| Aug 14, 2026 | 14.50 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 46,058 |
| Aug 13, 2026 | 14.70 | 14.90 | 14.40 | 14.70 | 14.70 | -0.14% | 140,704 |
| Aug 12, 2026 | 14.72 | 14.72 | 14.58 | 14.72 | 14.72 | -1.80% | 149,156 |
| Aug 11, 2026 | 14.99 | 14.99 | 14.24 | 14.99 | 14.99 | 2.67% | 96,696 |
| Aug 10, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | 4.29% | 182,965 |
| Aug 7, 2026 | 14.00 | 14.48 | 14.00 | 14.00 | 14.00 | -4.11% | 266,622 |
| Aug 5, 2026 | 14.60 | 14.60 | 14.04 | 14.60 | 14.60 | 2.10% | 29,925 |
| Aug 4, 2026 | 14.30 | 14.89 | 13.52 | 14.30 | 14.30 | -4.03% | 63,155 |
| Aug 3, 2026 | 14.90 | 14.99 | 14.00 | 14.90 | 14.90 | -1.00% | 23,607 |
| Jul 31, 2026 | 15.05 | 15.30 | 14.02 | 15.05 | 15.05 | -0.99% | 82,280 |
| Jul 30, 2026 | 15.20 | 15.34 | 15.00 | 15.20 | 15.20 | -0.26% | 41,442 |
| Jul 29, 2026 | 15.24 | 15.34 | 15.01 | 15.24 | 15.24 | 1.60% | 5,415 |
| Jul 28, 2026 | 15.35 | 15.35 | 15.01 | 15.35 | 15.00 | - | 111,768 |
| Jul 27, 2026 | 15.35 | 15.35 | 15.30 | 15.35 | 15.00 | - | 12,735 |
| Jul 24, 2026 | 15.35 | 15.35 | 15.33 | 15.35 | 15.00 | - | 51,848 |
| Jul 23, 2026 | 15.35 | 15.35 | 15.32 | 15.35 | 15.00 | - | 53,842 |
| Jul 22, 2026 | 15.35 | 15.35 | 15.32 | 15.35 | 15.00 | - | 36,121 |
| Jul 21, 2026 | 15.35 | 15.35 | 15.20 | 15.35 | 15.00 | 0.07% | 1,346,937 |
| Jul 20, 2026 | 15.34 | 15.35 | 15.30 | 15.34 | 14.99 | 0.26% | 26,778 |