Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 8.20
-0.04 (-0.49%)
At close: Jul 23, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | -0.49% | 432 |
| Jul 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - | 300 |
| Jul 21, 2026 | 8.24 | 8.24 | 8.00 | 8.24 | 8.24 | 8.14% | 154 |
| Jul 20, 2026 | 7.62 | 8.28 | 7.62 | 7.62 | 7.62 | - | 20,028 |
| Jul 17, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 17.59% | 14,094 |
| Jul 16, 2026 | 6.48 | 7.60 | 6.46 | 6.48 | 6.48 | -15.29% | 21,721 |
| Jul 15, 2026 | 7.65 | 7.74 | 7.65 | 7.65 | 7.65 | 4.22% | 10,368 |
| Jul 14, 2026 | 7.34 | 7.68 | 7.34 | 7.34 | 7.34 | 13.80% | 280 |
| Jul 13, 2026 | 6.45 | 7.75 | 6.45 | 6.45 | 6.45 | -4.59% | 17,901 |
| Jul 10, 2026 | 6.76 | 7.75 | 6.76 | 6.76 | 6.76 | -0.59% | 13,798 |
| Jul 9, 2026 | 6.80 | 6.99 | 6.80 | 6.80 | 6.80 | -10.53% | 4,080 |
| Jul 7, 2026 | 7.60 | 7.60 | 6.75 | 7.60 | 7.60 | -1.94% | 9,610 |
| Jul 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 20 |
| Jul 3, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.13% | 508 |
| Jul 2, 2026 | 7.74 | 7.75 | 7.74 | 7.74 | 7.74 | 19.08% | 1,207 |
| Jul 1, 2026 | 6.50 | 7.51 | 6.50 | 6.50 | 6.50 | -13.33% | 25,980 |
| Jun 30, 2026 | 7.50 | 7.75 | 7.20 | 7.50 | 7.50 | 4.17% | 866 |
| Jun 29, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -7.69% | 35 |
| Jun 26, 2026 | 7.80 | 7.80 | 6.63 | 7.80 | 7.80 | - | 5,391 |
| Jun 25, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | 2,950 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | - | 137 |
| Jun 23, 2026 | 7.75 | 7.80 | 7.75 | 7.75 | 7.75 | -0.64% | 494 |
| Jun 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -8.02% | 14 |
| Jun 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 30.46% | 4,068 |
| Jun 18, 2026 | 6.50 | 8.09 | 6.50 | 6.50 | 6.50 | -19.75% | 3,051 |
| Jun 17, 2026 | 8.10 | 8.10 | 8.05 | 8.10 | 8.10 | 19.12% | 963 |
| Jun 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -15.00% | 1,160 |
| Jun 15, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.23% | 469 |
| Jun 12, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 613 |
| Jun 11, 2026 | 8.10 | 8.10 | 8.00 | 8.10 | 8.10 | -8.99% | 2,766 |
| Jun 8, 2026 | 8.90 | 8.90 | 7.90 | 8.90 | 8.90 | 11.25% | 18,084 |
| Jun 4, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 60 |
| Jun 3, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 500 |
| Jun 2, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 2 |
| Jun 1, 2026 | 8.00 | 8.60 | 8.00 | 8.00 | 8.00 | - | 368 |
| May 29, 2026 | 8.00 | 9.00 | 8.00 | 8.00 | 8.00 | -10.91% | 122,424 |
| May 28, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - | 30 |
| May 27, 2026 | 8.98 | 9.00 | 8.98 | 8.98 | 8.98 | -0.22% | 18,582 |
| May 26, 2026 | 9.00 | 9.00 | 8.00 | 9.00 | 9.00 | 13.07% | 17,226 |
| May 22, 2026 | 7.96 | 8.99 | 7.96 | 7.96 | 7.96 | -0.50% | 1,919 |
| May 21, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 2,209 |
| May 20, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | - | 5,918 |
| May 19, 2026 | 8.00 | 8.00 | 7.95 | 8.00 | 8.00 | -11.11% | 11,184 |
| May 18, 2026 | 9.00 | 9.00 | 7.95 | 9.00 | 9.00 | 9.09% | 3,438 |
| May 15, 2026 | 8.25 | 8.25 | 7.95 | 8.25 | 8.25 | 3.77% | 170 |
| May 14, 2026 | 7.95 | 8.65 | 7.95 | 7.95 | 7.95 | -11.67% | 6,400 |
| May 13, 2026 | 9.00 | 9.00 | 8.50 | 9.00 | 9.00 | 12.36% | 6,538 |
| May 12, 2026 | 8.01 | 9.09 | 8.01 | 8.01 | 8.01 | -11.98% | 1,554 |
| May 11, 2026 | 9.10 | 9.10 | 8.50 | 9.10 | 9.10 | - | 1,183 |
| May 7, 2026 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | - | 2,000 |