The Jamaica Stock Exchange Limited (JMSE:JSE)
Jamaica · Delayed Price · Currency is JMD 12.30
-0.03 (-0.24%)
At close: May 4, 2026
JMSE:JSE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 12.30 | 12.32 | 11.50 | 12.30 | 12.30 | -0.24% | 849 |
| May 1, 2026 | 12.33 | 12.40 | 12.33 | 12.33 | 12.33 | -0.56% | 1,514 |
| Apr 30, 2026 | 12.40 | 12.90 | 10.86 | 12.40 | 12.40 | -0.72% | 202,932 |
| Apr 29, 2026 | 12.49 | 12.75 | 12.49 | 12.49 | 12.49 | -2.42% | 98,028 |
| Apr 28, 2026 | 12.80 | 12.80 | 12.07 | 12.80 | 12.80 | 4.92% | 14,870 |
| Apr 27, 2026 | 12.20 | 12.80 | 12.00 | 12.20 | 12.20 | 1.67% | 2,187 |
| Apr 24, 2026 | 12.00 | 12.90 | 12.00 | 12.00 | 12.00 | -4.31% | 49,756 |
| Apr 23, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 4.41% | 2,300 |
| Apr 22, 2026 | 12.01 | 12.50 | 12.01 | 12.01 | 12.01 | -3.92% | 2,068 |
| Apr 21, 2026 | 12.50 | 12.90 | 12.50 | 12.50 | 12.50 | 4.17% | 2,427 |
| Apr 20, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.98% | 10,001 |
| Apr 17, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 8,380 |
| Apr 16, 2026 | 12.90 | 12.90 | 12.05 | 12.90 | 12.90 | 0.08% | 7,037 |
| Apr 15, 2026 | 12.89 | 12.89 | 12.00 | 12.89 | 12.89 | -0.08% | 2,145 |
| Apr 14, 2026 | 12.90 | 12.90 | 12.05 | 12.90 | 12.90 | 7.50% | 11,173 |
| Apr 13, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 9,660 |
| Apr 10, 2026 | 12.00 | 12.85 | 12.00 | 12.00 | 12.00 | -6.61% | 9,422 |
| Apr 9, 2026 | 12.85 | 12.85 | 12.80 | 12.85 | 12.85 | 5.33% | 7,490 |
| Apr 8, 2026 | 12.20 | 12.90 | 12.20 | 12.20 | 12.20 | -3.25% | 4,489 |
| Apr 7, 2026 | 12.61 | 12.90 | 12.61 | 12.61 | 12.61 | 3.28% | 955 |
| Apr 2, 2026 | 12.21 | 12.90 | 12.21 | 12.21 | 12.21 | -5.35% | 7,755 |
| Apr 1, 2026 | 12.90 | 13.00 | 12.00 | 12.90 | 12.90 | 6.61% | 4,684 |
| Mar 31, 2026 | 12.10 | 12.10 | 11.50 | 12.10 | 12.10 | 0.83% | 1,849,660 |
| Mar 30, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 12.00 | - | 103,110 |
| Mar 27, 2026 | 12.00 | 12.00 | 10.91 | 12.00 | 12.00 | 9.89% | 100,553 |
| Mar 26, 2026 | 10.92 | 11.25 | 10.92 | 10.92 | 10.92 | -2.50% | 90,996 |
| Mar 25, 2026 | 11.20 | 11.25 | 11.20 | 11.20 | 11.20 | -0.09% | 6,407 |
| Mar 24, 2026 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | - | 136,606 |
| Mar 23, 2026 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 0.09% | 63,482 |
| Mar 20, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.75% | 5,773 |
| Mar 19, 2026 | 10.90 | 11.05 | 10.90 | 10.90 | 10.90 | -1.36% | 51,126 |
| Mar 18, 2026 | 11.05 | 11.20 | 11.05 | 11.05 | 11.05 | 0.45% | 6,513 |
| Mar 17, 2026 | 11.00 | 11.20 | 10.80 | 11.00 | 11.00 | 4.76% | 13,387 |
| Mar 16, 2026 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | -6.08% | 8,394 |
| Mar 13, 2026 | 11.18 | 11.20 | 11.18 | 11.18 | 11.18 | -0.18% | 291 |
| Mar 12, 2026 | 11.20 | 11.21 | 11.00 | 11.20 | 11.20 | 2.75% | 6,507 |
| Mar 11, 2026 | 10.90 | 11.05 | 10.90 | 10.90 | 10.90 | -0.91% | 37,904 |
| Mar 10, 2026 | 11.00 | 11.21 | 11.00 | 11.00 | 11.00 | - | 5,676 |
| Mar 9, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.45% | 2,997 |
| Mar 6, 2026 | 11.05 | 11.05 | 10.90 | 11.05 | 11.05 | -2.04% | 67,808 |
| Mar 5, 2026 | 11.28 | 11.28 | 11.01 | 11.28 | 11.28 | -0.09% | 3,292 |
| Mar 4, 2026 | 11.29 | 11.29 | 11.00 | 11.29 | 11.29 | 2.08% | 39,579 |
| Mar 3, 2026 | 11.06 | 11.29 | 11.06 | 11.06 | 11.06 | -2.04% | 28,365 |
| Mar 2, 2026 | 11.29 | 11.29 | 11.05 | 11.29 | 11.29 | 0.80% | 5,504 |
| Feb 27, 2026 | 11.20 | 11.29 | 11.20 | 11.20 | 11.20 | 1.82% | 12,231 |
| Feb 26, 2026 | 11.00 | 11.28 | 11.00 | 11.00 | 11.00 | -2.57% | 104 |
| Feb 25, 2026 | 11.29 | 11.29 | 11.00 | 11.29 | 11.29 | 2.64% | 34,463 |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 14,541 |
| Feb 23, 2026 | 11.00 | 11.25 | 11.00 | 11.00 | 11.00 | -2.22% | 67,908 |
| Feb 20, 2026 | 11.25 | 11.29 | 11.25 | 11.25 | 11.25 | -0.35% | 1,661 |