Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 11.00
+0.95 (9.45%)
At close: Dec 8, 2025
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -4.55% | 2,004 |
| Dec 8, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 9.45% | 17 |
| Dec 5, 2025 | 10.05 | 11.68 | 10.05 | 10.05 | 10.05 | 0.40% | 18,196 |
| Dec 4, 2025 | 10.01 | 12.65 | 10.00 | 10.01 | 10.01 | -9.00% | 21,846 |
| Dec 3, 2025 | 11.00 | 12.00 | 11.00 | 11.00 | 11.00 | -4.35% | 58,595 |
| Dec 2, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 980 |
| Dec 1, 2025 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | -7.05% | 213 |
| Nov 27, 2025 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | 12.26% | 8 |
| Nov 25, 2025 | 11.50 | 12.99 | 11.50 | 11.50 | 11.50 | -11.47% | 1,701 |
| Nov 24, 2025 | 12.99 | 13.10 | 12.99 | 12.99 | 12.99 | -0.84% | 283 |
| Nov 21, 2025 | 13.10 | 13.10 | 12.05 | 13.10 | 13.10 | 0.77% | 1,614 |
| Nov 20, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.08% | 1,365 |
| Nov 19, 2025 | 12.99 | 12.99 | 11.74 | 12.99 | 12.99 | - | 1,734 |
| Nov 18, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 635 |
| Nov 17, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 11.59% | 538 |
| Nov 14, 2025 | 11.65 | 13.00 | 11.65 | 11.65 | 11.65 | -10.38% | 17,026 |
| Nov 13, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 252 |
| Nov 12, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 631 |
| Nov 11, 2025 | 13.00 | 13.00 | 11.30 | 13.00 | 13.00 | - | 1,875 |
| Nov 10, 2025 | 13.00 | 13.00 | 11.20 | 13.00 | 13.00 | - | 736 |
| Nov 7, 2025 | 13.00 | 13.00 | 11.30 | 13.00 | 13.00 | - | 10,064 |
| Nov 6, 2025 | 13.00 | 13.75 | 10.50 | 13.00 | 13.00 | -5.80% | 1,634 |
| Nov 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 232 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 6.15% | 5 |
| Nov 3, 2025 | 13.00 | 13.00 | 11.05 | 13.00 | 13.00 | - | 2,359 |
| Oct 31, 2025 | 13.00 | 13.69 | 12.50 | 13.00 | 13.00 | -5.04% | 22,778 |
| Oct 30, 2025 | 13.69 | 13.80 | 13.69 | 13.69 | 13.69 | -0.80% | 37 |
| Oct 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 59 |
| Oct 23, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 7.98% | 1,093 |
| Oct 22, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 6.50% | 4 |
| Oct 21, 2025 | 12.00 | 12.74 | 12.00 | 12.00 | 12.00 | -7.69% | 84,375 |
| Oct 17, 2025 | 13.00 | 13.80 | 12.60 | 13.00 | 13.00 | - | 137,359 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.60 | 13.00 | 13.00 | 3.83% | 29,247 |
| Oct 15, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -3.54% | 99 |
| Oct 14, 2025 | 12.98 | 12.98 | 12.51 | 12.98 | 12.98 | -0.08% | 701 |
| Oct 13, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | -0.08% | 186 |
| Oct 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8.33% | 18 |
| Oct 9, 2025 | 12.00 | 13.00 | 12.00 | 12.00 | 12.00 | -7.69% | 50,107 |
| Oct 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | 27,628 |
| Oct 7, 2025 | 12.60 | 13.50 | 12.55 | 12.60 | 12.60 | -16.00% | 12,758 |
| Oct 6, 2025 | 15.00 | 15.00 | 12.69 | 15.00 | 15.00 | - | 4,926 |
| Oct 3, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 653 |
| Oct 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 304 |
| Oct 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.09% | 24 |
| Sep 30, 2025 | 14.55 | 14.55 | 13.00 | 14.55 | 14.55 | 3.93% | 136,284 |
| Sep 29, 2025 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 5,764 |
| Sep 26, 2025 | 13.50 | 13.98 | 13.50 | 13.50 | 13.50 | -3.43% | 1,317 |
| Sep 25, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 6.64% | 21 |
| Sep 24, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -6.22% | 30 |
| Sep 23, 2025 | 13.98 | 14.00 | 12.00 | 13.98 | 13.98 | -0.14% | 243 |