Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 10.00
+0.45 (4.71%)
At close: Mar 24, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.00 | 10.00 | 7.90 | 10.00 | 10.00 | 4.71% | 925 |
| Mar 23, 2026 | 9.55 | 9.75 | 9.00 | 9.55 | 9.55 | -4.50% | 30,117 |
| Mar 20, 2026 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | - | 103 |
| Mar 19, 2026 | 10.00 | 10.00 | 9.10 | 10.00 | 10.00 | 2.04% | 2,200 |
| Mar 18, 2026 | 9.80 | 9.80 | 9.06 | 9.80 | 9.80 | 8.29% | 79 |
| Mar 17, 2026 | 9.05 | 9.80 | 9.05 | 9.05 | 9.05 | -7.65% | 13,993 |
| Mar 16, 2026 | 9.80 | 9.80 | 9.05 | 9.80 | 9.80 | 3.16% | 2,549 |
| Mar 13, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 261 |
| Mar 12, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 9,093 |
| Mar 11, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 30,691 |
| Mar 10, 2026 | 10.00 | 10.00 | 9.50 | 10.00 | 10.00 | - | 16,099 |
| Mar 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2,293 |
| Mar 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,167 |
| Mar 5, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,844 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.98 | 10.00 | 10.00 | - | 10,739 |
| Mar 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 12,586 |
| Mar 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 5.26% | 20,232 |
| Feb 27, 2026 | 9.50 | 10.00 | 9.50 | 9.50 | 9.50 | -5.00% | 22,016 |
| Feb 26, 2026 | 10.00 | 10.80 | 10.00 | 10.00 | 10.00 | -7.41% | 5,848 |
| Feb 25, 2026 | 10.80 | 10.80 | 10.03 | 10.80 | 10.80 | 5.06% | 8,645 |
| Feb 24, 2026 | 10.28 | 10.79 | 10.28 | 10.28 | 10.28 | -4.73% | 2,174 |
| Feb 23, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - | 58 |
| Feb 20, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% | 739 |
| Feb 19, 2026 | 10.80 | 10.85 | 10.30 | 10.80 | 10.80 | -0.46% | 666 |
| Feb 17, 2026 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - | 30 |
| Feb 16, 2026 | 10.85 | 10.99 | 10.29 | 10.85 | 10.85 | -1.27% | 1,639 |
| Feb 13, 2026 | 10.99 | 10.99 | 10.29 | 10.99 | 10.99 | 3.68% | 1,008 |
| Feb 12, 2026 | 10.60 | 10.99 | 10.60 | 10.60 | 10.60 | -3.55% | 865 |
| Feb 11, 2026 | 10.92 | 10.99 | 10.33 | 10.99 | 10.92 | 6.80% | 2,380 |
| Feb 10, 2026 | 10.22 | 10.99 | 10.29 | 10.29 | 10.22 | -6.37% | 1,616 |
| Feb 9, 2026 | 10.92 | 10.99 | 10.99 | 10.99 | 10.92 | - | 17 |
| Feb 6, 2026 | 10.92 | 10.99 | 10.99 | 10.99 | 10.92 | 4.67% | 1,550 |
| Feb 5, 2026 | 10.43 | 11.47 | 10.27 | 10.50 | 10.43 | -5.49% | 1,794 |
| Feb 4, 2026 | 11.04 | 11.47 | 10.25 | 11.11 | 11.04 | 10.77% | 1,107 |
| Feb 3, 2026 | 9.97 | 10.55 | 10.03 | 10.03 | 9.97 | -3.09% | 11,700 |
| Feb 2, 2026 | 10.28 | 10.35 | 10.02 | 10.35 | 10.28 | -9.92% | 14,660 |
| Jan 30, 2026 | 11.42 | 11.49 | 10.02 | 11.49 | 11.42 | - | 5,294 |
| Jan 29, 2026 | 11.42 | 11.49 | 11.49 | 11.49 | 11.42 | -0.17% | 2 |
| Jan 28, 2026 | 11.44 | 11.54 | 11.00 | 11.51 | 11.44 | -0.26% | 5,299 |
| Jan 27, 2026 | 11.47 | 11.54 | 11.54 | 11.54 | 11.47 | 4.43% | 54 |
| Jan 26, 2026 | 10.98 | 11.55 | 11.05 | 11.05 | 10.98 | -4.25% | 3,964 |
| Jan 23, 2026 | 11.47 | 11.57 | 11.54 | 11.54 | 11.47 | -0.26% | 171 |
| Jan 22, 2026 | 11.50 | 11.57 | 11.50 | 11.57 | 11.50 | 15.70% | 200 |
| Jan 21, 2026 | 9.94 | 10.97 | 10.00 | 10.00 | 9.94 | 4.93% | 4,860 |
| Jan 20, 2026 | 9.47 | 9.53 | 9.53 | 9.53 | 9.47 | -17.13% | 149 |
| Jan 19, 2026 | 11.43 | 11.50 | 9.51 | 11.50 | 11.43 | -0.69% | 4,546 |
| Jan 16, 2026 | 11.51 | 11.58 | 9.52 | 11.58 | 11.51 | 9.76% | 1,179 |
| Jan 15, 2026 | 10.48 | 10.55 | 9.70 | 10.55 | 10.48 | 5.50% | 8,957 |
| Jan 14, 2026 | 9.94 | 10.55 | 9.51 | 10.00 | 9.94 | 5.82% | 1,573 |
| Jan 13, 2026 | 9.39 | 10.55 | 9.45 | 9.45 | 9.39 | -18.11% | 3,510 |