The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 9.48
-0.11 (-1.15%)
At close: Aug 17, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.59 | 9.71 | 9.00 | 9.59 | 9.59 | -1.54% | 192,410 |
| Aug 13, 2026 | 9.74 | 9.78 | 8.85 | 9.74 | 9.74 | 10.06% | 267,432 |
| Aug 12, 2026 | 8.85 | 8.85 | 8.63 | 8.85 | 8.85 | 3.27% | 2,349,825 |
| Aug 11, 2026 | 8.57 | 8.65 | 8.55 | 8.57 | 8.57 | -0.92% | 43,769 |
| Aug 10, 2026 | 8.65 | 8.85 | 8.40 | 8.65 | 8.65 | -2.26% | 277,010 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.84 | 8.85 | 8.85 | - | 62,129 |
| Aug 5, 2026 | 8.85 | 8.85 | 8.76 | 8.85 | 8.85 | 0.68% | 83,074 |
| Aug 4, 2026 | 8.79 | 8.85 | 8.79 | 8.79 | 8.79 | -0.68% | 465,873 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.78 | 8.85 | 8.85 | 0.57% | 36,327 |
| Jul 31, 2026 | 8.80 | 8.80 | 8.71 | 8.80 | 8.80 | -0.56% | 11,230 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.71 | 8.85 | 8.85 | - | 1,131,357 |
| Jul 29, 2026 | 8.85 | 9.12 | 8.80 | 8.85 | 8.85 | -2.53% | 4,992,577 |
| Jul 28, 2026 | 9.08 | 9.08 | 8.95 | 9.08 | 9.08 | 1.45% | 11,376 |
| Jul 27, 2026 | 8.95 | 9.01 | 8.95 | 8.95 | 8.95 | -0.33% | 15,035 |
| Jul 24, 2026 | 8.98 | 8.98 | 8.53 | 8.98 | 8.98 | -0.22% | 4,571 |
| Jul 23, 2026 | 9.00 | 9.04 | 8.51 | 9.00 | 9.00 | 0.67% | 59,412 |
| Jul 22, 2026 | 8.94 | 8.95 | 8.45 | 8.94 | 8.94 | 0.45% | 367,401 |
| Jul 21, 2026 | 8.90 | 9.04 | 8.60 | 8.90 | 8.90 | -1.11% | 137,197 |
| Jul 20, 2026 | 9.00 | 9.04 | 8.99 | 9.00 | 9.00 | -0.44% | 136,259 |
| Jul 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | - | 11,741 |
| Jul 16, 2026 | 9.04 | 9.04 | 9.02 | 9.04 | 9.04 | - | 15,627 |
| Jul 15, 2026 | 9.04 | 9.04 | 9.02 | 9.04 | 9.04 | 0.11% | 18,533 |
| Jul 14, 2026 | 9.03 | 9.04 | 9.00 | 9.03 | 9.03 | - | 37,438 |
| Jul 13, 2026 | 9.03 | 9.04 | 9.00 | 9.03 | 9.03 | 0.11% | 36,076 |
| Jul 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 48,234 |
| Jul 9, 2026 | 9.02 | 9.02 | 9.01 | 9.02 | 9.02 | 0.22% | 32,660 |
| Jul 8, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | - | 46,644 |
| Jul 7, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | -0.44% | 17,975 |
| Jul 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | 1.01% | 29,964 |
| 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 |