JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 14.50
-0.20 (-1.36%)
At close: Aug 14, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 15.30 | 15.35 | 15.01 | 15.30 | 14.95 | -0.33% | 432,746 |
| Jul 16, 2026 | 15.35 | 15.35 | 15.01 | 15.35 | 15.00 | - | 41,596 |
| Jul 15, 2026 | 15.35 | 15.35 | 15.02 | 15.35 | 15.00 | - | 51,669 |
| Jul 14, 2026 | 15.35 | 15.35 | 15.30 | 15.35 | 15.00 | 3.02% | 796,591 |
| Jul 13, 2026 | 14.90 | 15.29 | 14.76 | 14.90 | 14.56 | -2.55% | 114,081 |
| Jul 10, 2026 | 15.29 | 15.50 | 15.02 | 15.29 | 14.94 | 1.93% | 1,159,252 |
| Jul 9, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 14.66 | 0.40% | 1,161,050 |
| Jul 8, 2026 | 14.94 | 14.94 | 14.86 | 14.94 | 14.60 | - | 30,609 |
| Jul 7, 2026 | 14.94 | 14.94 | 14.70 | 14.94 | 14.60 | 1.36% | 48,116 |
| Jul 6, 2026 | 14.74 | 14.93 | 14.21 | 14.74 | 14.40 | 1.66% | 24,169 |
| Jul 3, 2026 | 14.50 | 14.94 | 14.50 | 14.50 | 14.17 | -1.89% | 27,742 |
| Jul 2, 2026 | 14.78 | 14.95 | 14.77 | 14.78 | 14.44 | -1.14% | 188,677 |
| Jul 1, 2026 | 14.95 | 14.95 | 14.50 | 14.95 | 14.61 | 2.96% | 70,922 |
| Jun 30, 2026 | 14.52 | 14.98 | 14.52 | 14.52 | 14.19 | -3.07% | 368,011 |
| Jun 29, 2026 | 14.98 | 14.98 | 14.50 | 14.98 | 14.64 | 4.03% | 269,070 |
| Jun 26, 2026 | 14.40 | 14.98 | 14.14 | 14.40 | 14.07 | -3.87% | 194,464 |
| Jun 25, 2026 | 14.98 | 14.98 | 14.40 | 14.98 | 14.64 | - | 176,124 |
| Jun 24, 2026 | 14.98 | 14.98 | 14.02 | 14.98 | 14.64 | - | 706,517 |
| Jun 23, 2026 | 14.98 | 14.99 | 13.80 | 14.98 | 14.64 | -0.07% | 369,788 |
| Jun 22, 2026 | 14.99 | 14.99 | 14.85 | 14.99 | 14.65 | -0.07% | 53,628 |
| Jun 19, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 14.66 | - | 150,075 |
| Jun 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.66 | 1.35% | 90,196 |
| Jun 17, 2026 | 14.80 | 15.00 | 14.80 | 14.80 | 14.46 | -1.33% | 97,501 |
| Jun 16, 2026 | 15.00 | 15.25 | 14.90 | 15.00 | 14.66 | -1.64% | 132,028 |
| Jun 15, 2026 | 15.25 | 15.30 | 15.00 | 15.25 | 14.90 | - | 31,869 |
| Jun 12, 2026 | 15.25 | 15.40 | 14.11 | 15.25 | 14.90 | -1.10% | 101,603 |
| Jun 11, 2026 | 15.42 | 15.42 | 14.40 | 15.42 | 15.07 | 0.46% | 181,088 |
| Jun 10, 2026 | 15.35 | 15.35 | 14.54 | 15.35 | 15.00 | 0.33% | 104,455 |
| Jun 9, 2026 | 15.30 | 15.35 | 14.73 | 15.30 | 14.95 | -0.33% | 11,147 |
| Jun 8, 2026 | 15.35 | 15.35 | 14.50 | 15.35 | 15.00 | 5.86% | 79,383 |
| Jun 5, 2026 | 14.50 | 15.40 | 14.00 | 14.50 | 14.17 | -4.61% | 212,477 |