Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 11.58
+1.03 (9.76%)
At close: Jan 16, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.58 | 11.58 | 9.52 | 11.58 | 11.58 | 9.76% | 1,179 |
| Jan 15, 2026 | 10.55 | 10.55 | 9.70 | 10.55 | 10.55 | 5.50% | 8,957 |
| Jan 14, 2026 | 10.00 | 10.55 | 9.51 | 10.00 | 10.00 | 5.82% | 1,573 |
| Jan 13, 2026 | 9.45 | 10.55 | 9.45 | 9.45 | 9.45 | -18.11% | 3,510 |
| Jan 12, 2026 | 11.54 | 11.60 | 9.30 | 11.54 | 11.54 | 4.91% | 6,392 |
| Jan 9, 2026 | 11.00 | 11.00 | 10.00 | 11.00 | 11.00 | - | 1,088 |
| Jan 8, 2026 | 11.00 | 11.00 | 9.10 | 11.00 | 11.00 | -0.99% | 2,795 |
| Jan 7, 2026 | 11.11 | 11.55 | 11.00 | 11.11 | 11.11 | 1.00% | 1,111 |
| Jan 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.76% | 611 |
| Jan 5, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - | 118 |
| Jan 2, 2026 | 11.55 | 11.55 | 11.54 | 11.55 | 11.55 | -0.43% | 1,248 |
| Dec 31, 2025 | 11.60 | 11.60 | 10.00 | 11.60 | 11.60 | - | 21,652 |
| Dec 30, 2025 | 11.60 | 11.60 | 10.00 | 11.60 | 11.60 | 12.62% | 58,292 |
| Dec 29, 2025 | 10.30 | 11.83 | 9.01 | 10.30 | 10.30 | -12.93% | 16,939 |
| Dec 24, 2025 | 11.83 | 11.83 | 10.50 | 11.83 | 11.83 | - | 2,972 |
| Dec 23, 2025 | 11.83 | 11.83 | 11.83 | 11.83 | 11.83 | -1.00% | 107 |
| Dec 22, 2025 | 11.95 | 11.99 | 11.95 | 11.95 | 11.95 | -0.33% | 9,924 |
| Dec 19, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 14.19% | 16 |
| Dec 18, 2025 | 10.50 | 11.99 | 10.50 | 10.50 | 10.50 | -12.50% | 434 |
| Dec 17, 2025 | 12.00 | 12.08 | 12.00 | 12.00 | 12.00 | 14.29% | 1,016 |
| Dec 16, 2025 | 10.50 | 12.25 | 9.00 | 10.50 | 10.50 | -2.96% | 6,678 |
| Dec 15, 2025 | 10.82 | 12.50 | 10.80 | 10.82 | 10.82 | -5.91% | 14,126 |
| Dec 12, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 822 |
| Dec 11, 2025 | 11.50 | 12.26 | 11.48 | 11.50 | 11.50 | 7.48% | 13,948 |
| Dec 10, 2025 | 10.70 | 11.48 | 10.00 | 10.70 | 10.70 | 1.90% | 5,231 |
| 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 |