The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 12.95
+0.01 (0.08%)
At close: Aug 12, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.95 | 12.95 | 11.46 | 12.95 | 12.95 | 0.08% | 1,760 |
| Aug 11, 2025 | 12.94 | 12.95 | 12.94 | 12.94 | 12.94 | 2.70% | 915 |
| Aug 8, 2025 | 12.60 | 12.95 | 12.60 | 12.60 | 12.60 | -0.79% | 29,109 |
| Aug 7, 2025 | 12.70 | 12.90 | 12.70 | 12.70 | 12.70 | - | 2,962 |
| Aug 5, 2025 | 12.70 | 12.95 | 12.60 | 12.70 | 12.70 | 0.79% | 111,738 |
| Aug 4, 2025 | 12.60 | 12.95 | 12.60 | 12.60 | 12.60 | -1.56% | 49,360 |
| Jul 31, 2025 | 12.80 | 12.80 | 12.60 | 12.80 | 12.80 | 0.08% | 168,251 |
| Jul 30, 2025 | 12.79 | 12.79 | 11.90 | 12.79 | 12.79 | 2.16% | 3,283,299 |
| Jul 29, 2025 | 12.52 | 12.52 | 11.95 | 12.52 | 12.52 | 3.81% | 5,208 |
| Jul 28, 2025 | 12.06 | 12.06 | 11.46 | 12.06 | 12.06 | 0.50% | 11,822 |
| Jul 25, 2025 | 12.00 | 12.54 | 12.00 | 12.00 | 12.00 | -4.31% | 12,414 |
| Jul 24, 2025 | 12.54 | 12.55 | 12.04 | 12.54 | 12.54 | -0.08% | 1,490 |
| Jul 23, 2025 | 12.55 | 12.55 | 11.90 | 12.55 | 12.55 | 14.61% | 11,129 |
| Jul 22, 2025 | 10.95 | 12.20 | 10.95 | 10.95 | 10.95 | -12.68% | 23,321 |
| Jul 21, 2025 | 12.54 | 12.55 | 11.00 | 12.54 | 12.54 | 8.48% | 20,759 |
| Jul 18, 2025 | 11.56 | 12.50 | 11.56 | 11.56 | 11.56 | -7.52% | 62,904 |
| Jul 16, 2025 | 12.50 | 12.52 | 11.96 | 12.50 | 12.50 | 2.12% | 20,771 |
| Jul 15, 2025 | 12.24 | 12.24 | 12.00 | 12.24 | 12.24 | - | 6,302 |
| Jul 14, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -2.39% | 2,758 |
| Jul 11, 2025 | 12.54 | 12.54 | 12.00 | 12.54 | 12.54 | - | 6,428 |
| Jul 10, 2025 | 12.54 | 12.54 | 12.49 | 12.54 | 12.54 | 0.32% | 5,663 |
| Jul 9, 2025 | 12.50 | 12.54 | 12.50 | 12.50 | 12.50 | - | 9,039 |
| Jul 8, 2025 | 12.50 | 12.69 | 12.50 | 12.50 | 12.50 | 0.08% | 1,518 |
| Jul 7, 2025 | 12.49 | 12.69 | 12.49 | 12.49 | 12.49 | -1.65% | 100,235 |
| Jul 4, 2025 | 12.70 | 12.70 | 12.49 | 12.70 | 12.70 | 0.08% | 8,330 |
| Jul 3, 2025 | 12.69 | 12.69 | 12.49 | 12.69 | 12.69 | 1.60% | 24,183 |
| Jul 2, 2025 | 12.49 | 12.70 | 12.49 | 12.49 | 12.49 | -1.65% | 3,657 |
| Jul 1, 2025 | 12.70 | 12.80 | 12.50 | 12.70 | 12.70 | -0.78% | 201,561 |
| Jun 30, 2025 | 12.80 | 12.88 | 12.80 | 12.80 | 12.80 | -0.31% | 329,363 |
| Jun 27, 2025 | 12.84 | 12.84 | 12.79 | 12.84 | 12.84 | -0.16% | 26,691 |
| Jun 26, 2025 | 12.86 | 12.88 | 12.50 | 12.86 | 12.86 | -0.16% | 2,780 |
| Jun 25, 2025 | 12.88 | 12.88 | 12.15 | 12.88 | 12.88 | 8.14% | 12,859 |
| Jun 24, 2025 | 11.91 | 12.88 | 11.91 | 11.91 | 11.91 | -7.53% | 5,589 |
| Jun 23, 2025 | 12.88 | 12.89 | 12.00 | 12.88 | 12.88 | -0.08% | 6,868 |
| Jun 20, 2025 | 12.89 | 12.89 | 11.91 | 12.89 | 12.89 | - | 16,081 |
| Jun 19, 2025 | 12.89 | 12.89 | 12.47 | 12.89 | 12.89 | 4.80% | 1,809 |
| Jun 18, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -1.36% | 820 |
| Jun 17, 2025 | 12.47 | 12.89 | 12.30 | 12.47 | 12.47 | 1.38% | 21,623 |
| Jun 16, 2025 | 12.30 | 12.88 | 12.25 | 12.30 | 12.30 | -4.65% | 12,010 |
| Jun 13, 2025 | 12.90 | 12.90 | 12.00 | 12.90 | 12.90 | 3.20% | 42,714 |
| Jun 12, 2025 | 12.50 | 13.00 | 12.31 | 12.50 | 12.50 | 1.63% | 5,189 |
| Jun 11, 2025 | 12.30 | 13.00 | 12.30 | 12.30 | 12.30 | -5.24% | 1,103 |
| Jun 10, 2025 | 12.98 | 13.00 | 12.98 | 12.98 | 12.98 | - | 92,765 |
| Jun 9, 2025 | 12.98 | 13.00 | 12.98 | 12.98 | 12.98 | - | 4,026 |
| Jun 6, 2025 | 12.98 | 13.00 | 12.98 | 12.98 | 12.98 | -0.15% | 53,726 |
| Jun 5, 2025 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 0.08% | 6,158 |
| Jun 4, 2025 | 12.99 | 13.00 | 12.99 | 12.99 | 12.99 | -0.08% | 115 |
| Jun 3, 2025 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | -0.76% | 37,614 |
| Jun 2, 2025 | 13.10 | 13.10 | 13.05 | 13.10 | 13.10 | 0.85% | 693 |
| May 30, 2025 | 12.99 | 13.05 | 12.99 | 12.99 | 12.99 | -0.84% | 55,071 |