JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 15.50
0.00 (0.00%)
At close: May 22, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 15.50 | 15.50 | 15.20 | 15.50 | 15.50 | - | 12,222 |
| May 21, 2026 | 15.50 | 15.80 | 15.21 | 15.50 | 15.50 | -0.06% | 32,239 |
| May 20, 2026 | 15.51 | 15.80 | 15.51 | 15.51 | 15.51 | -1.84% | 50,580 |
| May 19, 2026 | 15.80 | 15.80 | 15.45 | 15.80 | 15.80 | 3.88% | 39,961 |
| May 18, 2026 | 15.21 | 15.79 | 15.21 | 15.21 | 15.21 | -3.73% | 11,046 |
| May 15, 2026 | 15.80 | 15.80 | 15.10 | 15.80 | 15.80 | 3.27% | 95,463 |
| May 14, 2026 | 15.30 | 15.98 | 15.20 | 15.30 | 15.30 | 0.66% | 53,042 |
| May 13, 2026 | 15.20 | 15.99 | 15.10 | 15.20 | 15.20 | -3.80% | 36,646 |
| May 12, 2026 | 15.80 | 15.80 | 15.11 | 15.80 | 15.80 | -1.25% | 52,298 |
| May 11, 2026 | 16.00 | 16.00 | 15.00 | 16.00 | 16.00 | - | 118,913 |
| May 8, 2026 | 16.00 | 16.05 | 15.53 | 16.00 | 16.00 | -0.31% | 605,085 |
| May 7, 2026 | 16.05 | 16.10 | 15.94 | 16.05 | 16.05 | -0.31% | 33,275 |
| May 6, 2026 | 16.10 | 16.10 | 15.90 | 16.10 | 16.10 | - | 51,398 |
| May 5, 2026 | 16.10 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | 1,494 |
| May 4, 2026 | 16.20 | 16.50 | 15.90 | 16.20 | 16.20 | -0.18% | 14,086 |
| May 1, 2026 | 16.23 | 16.49 | 15.90 | 16.23 | 16.23 | 1.44% | 60,723 |
| Apr 30, 2026 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | -0.93% | 77,320 |
| Apr 29, 2026 | 16.15 | 16.55 | 16.15 | 16.15 | 16.15 | -1.52% | 63,315 |
| Apr 28, 2026 | 16.40 | 16.47 | 16.07 | 16.40 | 16.40 | 3.02% | 46,621 |
| Apr 27, 2026 | 15.92 | 16.48 | 15.90 | 15.92 | 15.92 | -0.62% | 29,875 |
| Apr 24, 2026 | 16.02 | 16.02 | 15.90 | 16.02 | 16.02 | 0.12% | 82,246 |
| Apr 23, 2026 | 16.00 | 16.00 | 15.70 | 16.00 | 16.00 | 0.63% | 105,178 |
| Apr 22, 2026 | 15.90 | 15.95 | 15.90 | 15.90 | 15.90 | -0.50% | 11,400 |
| Apr 21, 2026 | 15.98 | 16.00 | 15.70 | 15.98 | 15.98 | -0.12% | 17,605 |
| Apr 20, 2026 | 16.00 | 16.00 | 15.85 | 16.00 | 16.00 | 0.63% | 16,513 |
| Apr 17, 2026 | 15.90 | 15.90 | 15.51 | 15.90 | 15.90 | -0.62% | 19,180 |
| Apr 16, 2026 | 16.00 | 16.00 | 15.50 | 16.00 | 16.00 | 2.56% | 296,847 |
| Apr 15, 2026 | 15.60 | 16.00 | 15.52 | 15.60 | 15.60 | 0.58% | 14,236 |
| Apr 14, 2026 | 15.51 | 16.55 | 15.51 | 15.51 | 15.51 | -3.12% | 743,806 |
| Apr 13, 2026 | 16.01 | 16.55 | 16.00 | 16.01 | 16.01 | 0.06% | 575,305 |
| Apr 10, 2026 | 16.00 | 17.00 | 16.00 | 16.00 | 16.00 | -5.88% | 121,592 |
| Apr 9, 2026 | 17.00 | 17.00 | 16.00 | 17.00 | 17.00 | -0.12% | 38,757 |
| Apr 8, 2026 | 17.02 | 17.04 | 16.96 | 17.02 | 17.02 | -0.41% | 5,890 |
| Apr 7, 2026 | 17.09 | 17.09 | 16.50 | 17.09 | 17.09 | -0.06% | 26,373 |
| Apr 2, 2026 | 17.10 | 17.10 | 16.50 | 17.10 | 17.10 | 3.64% | 13,776 |
| Apr 1, 2026 | 16.50 | 17.25 | 16.50 | 16.50 | 16.50 | -4.35% | 26,205 |
| Mar 31, 2026 | 17.25 | 17.34 | 16.50 | 17.25 | 17.25 | -1.15% | 731,087 |
| Mar 30, 2026 | 17.45 | 17.45 | 16.69 | 17.45 | 17.45 | 2.65% | 29,338 |
| Mar 27, 2026 | 17.00 | 17.20 | 16.69 | 17.00 | 17.00 | 0.18% | 45,476 |
| Mar 26, 2026 | 16.97 | 17.30 | 16.97 | 16.97 | 16.97 | -1.34% | 12,971 |
| Mar 25, 2026 | 17.20 | 17.81 | 16.97 | 17.20 | 17.20 | 1.12% | 9,871 |
| Mar 24, 2026 | 17.01 | 17.82 | 17.01 | 17.01 | 17.01 | -4.55% | 14,204 |
| Mar 23, 2026 | 17.82 | 17.85 | 17.01 | 17.82 | 17.82 | 1.89% | 13,135 |
| Mar 20, 2026 | 17.49 | 17.49 | 16.96 | 17.49 | 17.49 | -0.06% | 16,228 |
| Mar 19, 2026 | 17.50 | 17.84 | 16.06 | 17.50 | 17.50 | -2.13% | 331,680 |
| Mar 18, 2026 | 17.88 | 17.88 | 16.86 | 17.88 | 17.88 | 5.18% | 11,517 |
| Mar 17, 2026 | 17.00 | 17.50 | 16.85 | 17.00 | 17.00 | 0.89% | 111,502 |
| Mar 16, 2026 | 16.85 | 17.80 | 16.84 | 16.85 | 16.85 | -3.93% | 33,081 |
| Mar 13, 2026 | 17.54 | 17.54 | 16.84 | 17.54 | 17.54 | 4.03% | 38,393 |
| Mar 12, 2026 | 16.86 | 17.00 | 16.86 | 16.86 | 16.86 | -0.12% | 12,734 |