The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 9.09
+0.20 (2.25%)
At close: Sep 7, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.89 | 9.47 | 8.89 | 8.89 | 8.89 | -3.89% | 2,365 |
| Sep 3, 2026 | 9.25 | 9.54 | 8.85 | 9.25 | 9.25 | -3.14% | 522,107 |
| Sep 2, 2026 | 9.55 | 9.67 | 8.85 | 9.55 | 9.55 | -1.24% | 181,970 |
| Sep 1, 2026 | 9.67 | 9.70 | 8.83 | 9.67 | 9.67 | -0.31% | 3,056 |
| Aug 31, 2026 | 9.70 | 9.90 | 8.80 | 9.70 | 9.70 | 5.78% | 582,208 |
| Aug 28, 2026 | 9.17 | 9.17 | 8.99 | 9.17 | 9.17 | 1.89% | 302,065 |
| Aug 27, 2026 | 9.00 | 9.18 | 8.63 | 9.00 | 9.00 | -1.10% | 110,403 |
| Aug 26, 2026 | 9.10 | 9.18 | 8.60 | 9.10 | 9.10 | -0.66% | 216,264 |
| Aug 25, 2026 | 9.16 | 9.18 | 8.60 | 9.16 | 9.16 | 1.78% | 124,329 |
| Aug 24, 2026 | 9.00 | 9.15 | 8.90 | 9.00 | 9.00 | -1.64% | 1,665,678 |
| Aug 21, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | 0.22% | 11,892 |
| Aug 20, 2026 | 9.13 | 9.15 | 9.13 | 9.13 | 9.13 | -0.65% | 1,642 |
| Aug 19, 2026 | 9.19 | 9.32 | 9.06 | 9.19 | 9.19 | -0.33% | 129,775 |
| Aug 18, 2026 | 9.22 | 9.44 | 9.20 | 9.22 | 9.22 | -2.74% | 32,717 |
| Aug 17, 2026 | 9.48 | 9.58 | 9.04 | 9.48 | 9.48 | 0.65% | 9,598 |
| Aug 14, 2026 | 9.59 | 9.71 | 9.00 | 9.59 | 9.42 | -1.54% | 192,410 |
| Aug 13, 2026 | 9.74 | 9.78 | 8.85 | 9.74 | 9.57 | 10.06% | 267,432 |
| Aug 12, 2026 | 8.85 | 8.85 | 8.63 | 8.85 | 8.69 | 3.27% | 2,349,825 |
| Aug 11, 2026 | 8.57 | 8.65 | 8.55 | 8.57 | 8.42 | -0.92% | 43,769 |
| Aug 10, 2026 | 8.65 | 8.85 | 8.40 | 8.65 | 8.50 | -2.26% | 277,010 |
| Aug 7, 2026 | 8.85 | 8.85 | 8.84 | 8.85 | 8.69 | - | 62,129 |
| Aug 5, 2026 | 8.85 | 8.85 | 8.76 | 8.85 | 8.69 | 0.68% | 83,074 |
| Aug 4, 2026 | 8.79 | 8.85 | 8.79 | 8.79 | 8.63 | -0.68% | 465,873 |
| Aug 3, 2026 | 8.85 | 8.85 | 8.78 | 8.85 | 8.69 | 0.57% | 36,327 |
| Jul 31, 2026 | 8.80 | 8.80 | 8.71 | 8.80 | 8.64 | -0.56% | 11,230 |
| Jul 30, 2026 | 8.85 | 8.85 | 8.71 | 8.85 | 8.69 | - | 1,131,357 |
| Jul 29, 2026 | 8.85 | 9.12 | 8.80 | 8.85 | 8.69 | -2.53% | 4,992,577 |
| Jul 28, 2026 | 9.08 | 9.08 | 8.95 | 9.08 | 8.92 | 1.45% | 11,376 |
| Jul 27, 2026 | 8.95 | 9.01 | 8.95 | 8.95 | 8.79 | -0.33% | 15,035 |
| Jul 24, 2026 | 8.98 | 8.98 | 8.53 | 8.98 | 8.82 | -0.22% | 4,571 |
| Jul 23, 2026 | 9.00 | 9.04 | 8.51 | 9.00 | 8.84 | 0.67% | 59,412 |
| Jul 22, 2026 | 8.94 | 8.95 | 8.45 | 8.94 | 8.78 | 0.45% | 367,401 |
| Jul 21, 2026 | 8.90 | 9.04 | 8.60 | 8.90 | 8.74 | -1.11% | 137,197 |
| Jul 20, 2026 | 9.00 | 9.04 | 8.99 | 9.00 | 8.84 | -0.44% | 136,259 |
| Jul 17, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | - | 11,741 |
| Jul 16, 2026 | 9.04 | 9.04 | 9.02 | 9.04 | 8.88 | - | 15,627 |
| Jul 15, 2026 | 9.04 | 9.04 | 9.02 | 9.04 | 8.88 | 0.11% | 18,533 |
| Jul 14, 2026 | 9.03 | 9.04 | 9.00 | 9.03 | 8.87 | - | 37,438 |
| Jul 13, 2026 | 9.03 | 9.04 | 9.00 | 9.03 | 8.87 | 0.11% | 36,076 |
| Jul 10, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.86 | - | 48,234 |
| Jul 9, 2026 | 9.02 | 9.02 | 9.01 | 9.02 | 8.86 | 0.22% | 32,660 |
| Jul 8, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 8.84 | - | 46,644 |
| Jul 7, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 8.84 | -0.44% | 17,975 |
| Jul 6, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.88 | 1.01% | 29,964 |
| Jul 3, 2026 | 8.95 | 9.04 | 8.95 | 8.95 | 8.79 | -0.56% | 56,506 |
| Jul 2, 2026 | 9.00 | 9.04 | 8.95 | 9.00 | 8.84 | -0.44% | 279,661 |
| Jul 1, 2026 | 9.04 | 9.67 | 9.01 | 9.04 | 8.88 | -6.71% | 48,108 |
| Jun 30, 2026 | 9.69 | 9.76 | 8.43 | 9.69 | 9.52 | -2.42% | 897,220 |
| Jun 29, 2026 | 9.93 | 9.93 | 9.90 | 9.93 | 9.75 | 0.10% | 219,608 |
| Jun 26, 2026 | 9.92 | 10.00 | 9.90 | 9.92 | 9.74 | -0.20% | 105,477 |