The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 8.95
-0.05 (-0.56%)
At close: Jul 3, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.95 | 9.04 | 8.95 | 8.95 | 8.95 | -0.56% | 56,506 |
| Jul 2, 2026 | 9.00 | 9.04 | 8.95 | 9.00 | 9.00 | -0.44% | 279,661 |
| Jul 1, 2026 | 9.04 | 9.67 | 9.01 | 9.04 | 9.04 | -6.71% | 48,108 |
| Jun 30, 2026 | 9.69 | 9.76 | 8.43 | 9.69 | 9.69 | -2.42% | 897,220 |
| Jun 29, 2026 | 9.93 | 9.93 | 9.90 | 9.93 | 9.93 | 0.10% | 219,608 |
| Jun 26, 2026 | 9.92 | 10.00 | 9.90 | 9.92 | 9.92 | -0.20% | 105,477 |
| Jun 25, 2026 | 9.94 | 10.00 | 9.91 | 9.94 | 9.94 | -0.50% | 7,312 |
| Jun 24, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.30% | 43,009 |
| Jun 23, 2026 | 10.02 | 10.02 | 10.00 | 10.02 | 10.02 | 0.20% | 13,734 |
| Jun 22, 2026 | 10.00 | 10.02 | 9.99 | 10.00 | 10.00 | 0.10% | 50,624 |
| Jun 19, 2026 | 9.99 | 10.00 | 9.99 | 9.99 | 9.99 | -0.60% | 81,500 |
| Jun 18, 2026 | 10.05 | 10.59 | 10.00 | 10.05 | 10.05 | -5.10% | 26,601 |
| Jun 17, 2026 | 10.59 | 10.70 | 10.59 | 10.59 | 10.59 | 5.79% | 15,694 |
| Jun 16, 2026 | 10.01 | 10.70 | 10.01 | 10.01 | 10.01 | 0.20% | 1,777 |
| Jun 15, 2026 | 9.99 | 10.70 | 9.90 | 9.99 | 9.99 | -0.60% | 31,778 |
| Jun 12, 2026 | 10.05 | 10.79 | 10.05 | 10.05 | 10.05 | -2.43% | 53,589 |
| Jun 11, 2026 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | - | 5,055 |
| Jun 10, 2026 | 10.30 | 10.80 | 10.30 | 10.30 | 10.30 | -4.54% | 3,946 |
| Jun 9, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 4.66% | 1 |
| Jun 8, 2026 | 10.31 | 10.31 | 10.30 | 10.31 | 10.31 | 1.88% | 27,595 |
| Jun 5, 2026 | 10.12 | 10.65 | 10.11 | 10.12 | 10.12 | -0.78% | 30,996 |
| Jun 4, 2026 | 10.20 | 10.20 | 10.15 | 10.20 | 10.20 | 0.49% | 16,471 |
| Jun 3, 2026 | 10.15 | 10.80 | 10.15 | 10.15 | 10.15 | -2.87% | 51,845 |
| Jun 2, 2026 | 10.45 | 10.80 | 10.45 | 10.45 | 10.45 | 3.98% | 7,451 |
| Jun 1, 2026 | 10.05 | 10.85 | 10.05 | 10.05 | 10.05 | -7.37% | 95,212 |
| May 29, 2026 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 2.36% | 165,205 |
| May 28, 2026 | 10.60 | 10.60 | 10.55 | 10.60 | 10.60 | 4.23% | 202,006 |
| May 27, 2026 | 10.17 | 10.60 | 10.00 | 10.17 | 10.17 | -4.06% | 82,307 |
| May 26, 2026 | 10.60 | 10.60 | 10.40 | 10.60 | 10.60 | 3.41% | 16,129 |
| May 22, 2026 | 10.25 | 10.85 | 10.25 | 10.25 | 10.25 | -5.53% | 28,363 |
| May 21, 2026 | 10.85 | 10.85 | 10.50 | 10.85 | 10.85 | 3.33% | 332,086 |
| May 20, 2026 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | -7.81% | 203,881 |
| May 19, 2026 | 11.39 | 11.48 | 10.99 | 11.39 | 11.39 | -0.96% | 7,920 |
| May 18, 2026 | 11.50 | 11.96 | 10.91 | 11.50 | 11.50 | -0.43% | 102,253 |
| May 15, 2026 | 11.55 | 11.96 | 11.55 | 11.55 | 11.55 | -3.43% | 6,145 |
| May 14, 2026 | 11.96 | 11.96 | 11.60 | 11.96 | 11.96 | 0.76% | 1,236 |
| May 13, 2026 | 11.96 | 11.96 | 11.90 | 11.96 | 11.87 | - | 2,160 |
| May 12, 2026 | 11.96 | 12.00 | 11.96 | 11.96 | 11.87 | -0.33% | 18,427 |
| May 11, 2026 | 12.00 | 12.04 | 12.00 | 12.00 | 11.91 | -0.33% | 1,126 |
| May 8, 2026 | 12.04 | 12.04 | 12.00 | 12.04 | 11.95 | 3.79% | 2,964 |
| May 7, 2026 | 11.60 | 12.04 | 11.60 | 11.60 | 11.51 | - | 8,154 |
| May 6, 2026 | 11.60 | 12.05 | 11.60 | 11.60 | 11.51 | -3.73% | 6,198 |
| May 5, 2026 | 12.05 | 12.30 | 11.83 | 12.05 | 11.96 | -2.03% | 8,662 |
| May 4, 2026 | 12.30 | 12.32 | 11.50 | 12.30 | 12.21 | -0.24% | 849 |
| May 1, 2026 | 12.33 | 12.40 | 12.33 | 12.33 | 12.24 | -0.56% | 1,514 |
| Apr 30, 2026 | 12.40 | 12.90 | 10.86 | 12.40 | 12.31 | -0.72% | 202,932 |
| Apr 29, 2026 | 12.49 | 12.75 | 12.49 | 12.49 | 12.40 | -2.42% | 98,028 |
| Apr 28, 2026 | 12.80 | 12.80 | 12.07 | 12.80 | 12.70 | 4.92% | 14,870 |
| Apr 27, 2026 | 12.20 | 12.80 | 12.00 | 12.20 | 12.11 | 1.67% | 2,187 |
| Apr 24, 2026 | 12.00 | 12.90 | 12.00 | 12.00 | 11.91 | -4.31% | 49,756 |