The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 9.75
-0.05 (-0.51%)
At close: Nov 9, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.75 | 9.78 | 9.75 | 9.75 | 9.75 | -0.51% | 46,063 |
| Nov 6, 2026 | 9.80 | 9.80 | 9.60 | 9.80 | 9.80 | - | 107,228 |
| Nov 5, 2026 | 9.80 | 9.80 | 9.79 | 9.80 | 9.80 | - | 5,531 |
| Nov 4, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | - | 12,721 |
| Nov 3, 2026 | 9.80 | 9.80 | 9.70 | 9.80 | 9.80 | 6.52% | 12,492 |
| Nov 2, 2026 | 9.20 | 9.79 | 9.20 | 9.20 | 9.20 | -5.93% | 25,109 |
| Oct 30, 2026 | 9.78 | 9.78 | 9.51 | 9.78 | 9.78 | 2.95% | 253,863 |
| Oct 29, 2026 | 9.50 | 9.75 | 9.35 | 9.50 | 9.50 | 1.71% | 225,871 |
| Oct 28, 2026 | 9.34 | 9.50 | 9.34 | 9.34 | 9.34 | 3.66% | 2,157 |
| Oct 27, 2026 | 9.01 | 9.58 | 9.00 | 9.01 | 9.01 | -5.95% | 167,673 |
| Oct 26, 2026 | 9.58 | 9.59 | 9.58 | 9.58 | 9.58 | -0.10% | 714 |
| Oct 23, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | - | 31 |
| Oct 22, 2026 | 9.59 | 9.59 | 9.20 | 9.59 | 9.59 | 3.68% | 69,761 |
| Oct 21, 2026 | 9.25 | 9.50 | 9.25 | 9.25 | 9.25 | -1.07% | 136,457 |
| Oct 20, 2026 | 9.35 | 9.60 | 9.35 | 9.35 | 9.35 | - | 12,396 |
| Oct 16, 2026 | 9.35 | 9.65 | 9.31 | 9.35 | 9.35 | -3.11% | 12,228 |
| Oct 15, 2026 | 9.65 | 9.65 | 9.50 | 9.65 | 9.65 | - | 7,378 |
| Oct 14, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 151 |
| Oct 13, 2026 | 9.65 | 9.65 | 9.26 | 9.65 | 9.65 | - | 12,688 |
| Oct 12, 2026 | 9.65 | 9.70 | 9.12 | 9.65 | 9.65 | 5.93% | 5,905 |
| Oct 9, 2026 | 9.11 | 9.78 | 9.11 | 9.11 | 9.11 | -1.09% | 186,818 |
| Oct 8, 2026 | 9.21 | 9.64 | 9.13 | 9.21 | 9.21 | -4.76% | 3,155 |
| Oct 7, 2026 | 9.67 | 9.69 | 9.67 | 9.67 | 9.67 | 7.21% | 1,682 |
| Oct 6, 2026 | 9.02 | 9.60 | 9.00 | 9.02 | 9.02 | -0.88% | 119,240 |
| Oct 5, 2026 | 9.10 | 9.75 | 9.07 | 9.10 | 9.10 | -5.21% | 61,245 |
| Oct 2, 2026 | 9.60 | 9.60 | 9.05 | 9.60 | 9.60 | -1.64% | 34,364 |
| Oct 1, 2026 | 9.76 | 9.78 | 9.03 | 9.76 | 9.76 | 0.21% | 3,667 |
| Sep 30, 2026 | 9.74 | 9.80 | 9.36 | 9.74 | 9.74 | -0.10% | 237,630 |
| Sep 29, 2026 | 9.75 | 9.79 | 9.37 | 9.75 | 9.75 | 3.17% | 321,093 |
| Sep 28, 2026 | 9.45 | 9.50 | 9.02 | 9.45 | 9.45 | 3.85% | 313,088 |
| Sep 25, 2026 | 9.10 | 9.20 | 9.00 | 9.10 | 9.10 | 1.11% | 96,428 |
| Sep 24, 2026 | 9.00 | 9.02 | 9.00 | 9.00 | 9.00 | -0.55% | 180,656 |
| Sep 23, 2026 | 9.05 | 9.20 | 9.00 | 9.05 | 9.05 | -0.11% | 124,933 |
| Sep 22, 2026 | 9.06 | 9.06 | 9.00 | 9.06 | 9.06 | - | 108,651 |
| Sep 21, 2026 | 9.06 | 9.35 | 9.02 | 9.06 | 9.06 | 0.67% | 9,096 |
| Sep 18, 2026 | 9.00 | 9.35 | 9.00 | 9.00 | 9.00 | -0.44% | 330,076 |
| Sep 17, 2026 | 9.04 | 9.36 | 9.04 | 9.04 | 9.04 | -0.88% | 47,088 |
| Sep 16, 2026 | 9.12 | 9.35 | 9.12 | 9.12 | 9.12 | -2.46% | 8,154 |
| Sep 15, 2026 | 9.35 | 9.35 | 9.01 | 9.35 | 9.35 | 0.54% | 24,193 |
| Sep 14, 2026 | 9.30 | 9.32 | 9.00 | 9.30 | 9.30 | 3.22% | 9,526 |
| Sep 11, 2026 | 9.01 | 9.30 | 9.01 | 9.01 | 9.01 | 0.11% | 2,106 |
| Sep 10, 2026 | 9.00 | 9.35 | 9.00 | 9.00 | 9.00 | -3.95% | 112,713 |
| Sep 9, 2026 | 9.37 | 9.39 | 9.35 | 9.37 | 9.37 | 5.28% | 27,954 |
| Sep 8, 2026 | 8.90 | 9.47 | 8.90 | 8.90 | 8.90 | -2.09% | 6,294 |
| Sep 7, 2026 | 9.09 | 9.43 | 9.09 | 9.09 | 9.09 | 2.25% | 3,218 |
| 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 |