JMMB Group Limited (JMSE:JMMBGL)
Jamaica · Delayed Price · Currency is JMD 16.20
-0.03 (-0.18%)
At close: May 4, 2026
JMMB Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 16.88 | 17.50 | 16.88 | 16.88 | 16.88 | -3.76% | 49,586 |
| Mar 10, 2026 | 17.54 | 17.90 | 17.54 | 17.54 | 17.54 | -2.39% | 29,352 |
| Mar 9, 2026 | 17.97 | 17.97 | 16.88 | 17.97 | 17.97 | -0.11% | 8,854 |
| Mar 6, 2026 | 17.99 | 17.99 | 16.88 | 17.99 | 17.99 | 6.51% | 18,477 |
| Mar 5, 2026 | 16.89 | 18.09 | 16.84 | 16.89 | 16.89 | 0.18% | 19,862 |
| Mar 4, 2026 | 16.86 | 17.10 | 16.84 | 16.86 | 16.86 | 0.12% | 167,987 |
| Mar 3, 2026 | 16.84 | 17.10 | 16.84 | 16.84 | 16.84 | -0.06% | 67,179 |
| Mar 2, 2026 | 16.85 | 18.00 | 16.78 | 16.85 | 16.85 | -8.32% | 51,420 |
| 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 |