Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 8.54
+0.54 (6.75%)
At close: May 4, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 8.54 | 8.54 | 8.00 | 8.54 | 8.54 | 6.75% | 23,504 |
| May 1, 2026 | 8.00 | 9.33 | 8.00 | 8.00 | 8.00 | 0.76% | 8,324 |
| Apr 30, 2026 | 7.94 | 9.35 | 7.92 | 7.94 | 7.94 | -15.08% | 46,193 |
| Apr 29, 2026 | 9.35 | 9.35 | 8.90 | 9.35 | 9.35 | -0.43% | 484 |
| Apr 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 330 |
| Apr 27, 2026 | 9.39 | 9.39 | 8.90 | 9.39 | 9.39 | 0.97% | 306 |
| Apr 24, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 857 |
| Apr 23, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1,060 |
| Apr 22, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 2,008 |
| Apr 21, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 8 |
| Apr 20, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 100 |
| Apr 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 26 |
| Apr 16, 2026 | 9.39 | 9.39 | 9.00 | 9.39 | 9.39 | 4.33% | 3,849 |
| Apr 15, 2026 | 9.00 | 9.00 | 8.19 | 9.00 | 9.00 | - | 624 |
| Apr 14, 2026 | 9.00 | 9.00 | 7.93 | 9.00 | 9.00 | -3.85% | 429 |
| Apr 13, 2026 | 9.36 | 9.60 | 9.36 | 9.36 | 9.36 | -2.50% | 128 |
| Apr 10, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 120 |
| Apr 9, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 116 |
| Apr 8, 2026 | 9.60 | 9.60 | 9.36 | 9.60 | 9.60 | -3.03% | 2,600 |
| Apr 7, 2026 | 9.90 | 9.95 | 9.90 | 9.90 | 9.90 | 7.03% | 55 |
| Apr 2, 2026 | 9.25 | 9.95 | 9.25 | 9.25 | 9.25 | -2.63% | 1,903 |
| Apr 1, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.52% | 1,367 |
| Mar 31, 2026 | 9.95 | 9.95 | 9.60 | 9.95 | 9.95 | 10.56% | 2,270 |
| Mar 30, 2026 | 9.00 | 9.99 | 9.00 | 9.00 | 9.00 | -9.91% | 13,024 |
| Mar 27, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 6.28% | 94 |
| Mar 26, 2026 | 9.40 | 9.40 | 8.16 | 9.40 | 9.40 | -1.05% | 7,889 |
| Mar 25, 2026 | 9.50 | 9.99 | 9.50 | 9.50 | 9.50 | -5.00% | 1,011 |
| 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 |