Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 13.95
+0.06 (0.43%)
At close: Aug 22, 2025
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 12.50 | 14.00 | 12.50 | 12.50 | 12.50 | - | 15,133 |
| Aug 25, 2025 | 12.50 | 14.24 | 12.50 | 12.50 | 12.50 | -10.39% | 5,330 |
| Aug 22, 2025 | 13.95 | 13.95 | 13.00 | 13.95 | 13.95 | 0.43% | 66 |
| Aug 21, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - | 93 |
| Aug 20, 2025 | 13.89 | 13.89 | 12.47 | 13.89 | 13.89 | - | 31,475 |
| Aug 19, 2025 | 13.89 | 14.00 | 13.80 | 13.89 | 13.89 | -2.32% | 1,317 |
| Aug 18, 2025 | 14.22 | 14.22 | 12.47 | 14.22 | 14.22 | 14.49% | 2,223 |
| Aug 15, 2025 | 12.42 | 14.25 | 12.42 | 12.42 | 12.42 | 0.16% | 9,050 |
| Aug 14, 2025 | 12.40 | 13.70 | 12.40 | 12.40 | 12.40 | -9.49% | 18,001 |
| Aug 13, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | -2.14% | 1,313 |
| Aug 12, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.71% | 200 |
| Aug 11, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | 5,830 |
| Aug 8, 2025 | 14.20 | 14.20 | 14.05 | 14.20 | 14.20 | -1.53% | 1,903 |
| Aug 7, 2025 | 14.42 | 14.42 | 14.05 | 14.42 | 14.42 | - | 1,121 |
| Aug 5, 2025 | 14.42 | 14.42 | 14.00 | 14.42 | 14.42 | 3.00% | 1,214 |
| Aug 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 701 |
| Jul 31, 2025 | 14.40 | 14.40 | 13.29 | 14.40 | 14.40 | 10.77% | 70,587 |
| Jul 30, 2025 | 13.00 | 13.11 | 11.56 | 13.00 | 13.00 | -2.99% | 2,363,698 |
| Jul 29, 2025 | 13.40 | 13.40 | 12.27 | 13.40 | 13.40 | 9.21% | 5,108 |
| Jul 28, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -8.43% | 29 |
| Jul 25, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 9.21% | 1,029 |
| Jul 24, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - | 19,990 |
| Jul 23, 2025 | 12.27 | 13.40 | 12.27 | 12.27 | 12.27 | 2.25% | 2,549 |
| Jul 17, 2025 | 12.00 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 217 |
| Jul 16, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 6.96% | 8 |
| Jul 14, 2025 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -8.00% | 53,723 |
| Jul 11, 2025 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | -5.37% | 1,304 |
| Jul 10, 2025 | 13.21 | 13.21 | 12.00 | 13.21 | 13.21 | 10.08% | 326 |
| Jul 9, 2025 | 12.00 | 13.80 | 12.00 | 12.00 | 12.00 | 0.84% | 77 |
| Jul 8, 2025 | 11.90 | 13.80 | 11.90 | 11.90 | 11.90 | -15.00% | 1,750 |
| Jul 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | 345 |
| Jul 4, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.70% | 162 |
| Jul 3, 2025 | 13.50 | 14.00 | 13.50 | 13.50 | 13.50 | -2.60% | 1,410 |
| Jul 2, 2025 | 13.86 | 13.90 | 11.78 | 13.86 | 13.86 | 24.53% | 1,710 |
| Jul 1, 2025 | 11.13 | 13.90 | 11.13 | 11.13 | 11.13 | -19.70% | 71 |
| Jun 30, 2025 | 13.86 | 13.86 | 12.50 | 13.86 | 13.86 | 6.70% | 122,987 |
| Jun 27, 2025 | 12.99 | 12.99 | 11.00 | 12.99 | 12.99 | 18.09% | 95,587 |
| Jun 26, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 17,000 |
| Jun 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -5.50% | 19,417 |
| Jun 24, 2025 | 11.64 | 11.65 | 11.64 | 11.64 | 11.64 | -0.09% | 20,902 |
| Jun 23, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 743 |
| Jun 20, 2025 | 11.65 | 11.75 | 11.65 | 11.65 | 11.65 | - | 31,673 |
| Jun 19, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -6.80% | 1,960 |
| Jun 18, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -3.77% | 16,332 |
| Jun 17, 2025 | 12.99 | 12.99 | 12.10 | 12.99 | 12.99 | 10.08% | 517 |
| Jun 13, 2025 | 11.80 | 12.99 | 11.55 | 11.80 | 11.80 | -9.16% | 4,085 |
| Jun 12, 2025 | 12.99 | 12.99 | 12.80 | 12.99 | 12.99 | - | 296 |
| Jun 11, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - | 472 |
| Jun 10, 2025 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 8.25% | 426 |
| Jun 9, 2025 | 12.00 | 12.99 | 12.00 | 12.00 | 12.00 | -6.98% | 4,746 |