Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 9.00
+0.34 (3.93%)
At close: Sep 4, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 2,990 |
| Sep 4, 2026 | 9.00 | 9.00 | 8.25 | 9.00 | 9.00 | 3.93% | 9,835 |
| Sep 3, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 3,714 |
| Sep 2, 2026 | 8.66 | 8.67 | 8.25 | 8.66 | 8.66 | -3.78% | 4,924 |
| Sep 1, 2026 | 9.00 | 9.00 | 8.19 | 9.00 | 9.00 | 9.76% | 19,364 |
| Aug 31, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | - | 3,503 |
| Aug 28, 2026 | 8.20 | 8.20 | 7.47 | 8.20 | 8.20 | 7.89% | 7,135 |
| Aug 27, 2026 | 7.60 | 8.00 | 7.55 | 7.60 | 7.60 | 0.66% | 277 |
| Aug 26, 2026 | 7.55 | 8.20 | 7.55 | 7.55 | 7.55 | -5.51% | 1,112 |
| Aug 25, 2026 | 7.99 | 7.99 | 7.25 | 7.99 | 7.99 | 6.53% | 7,727 |
| Aug 24, 2026 | 7.50 | 7.92 | 6.61 | 7.50 | 7.50 | 4.90% | 1,235 |
| Aug 21, 2026 | 7.15 | 7.99 | 7.15 | 7.15 | 7.15 | -10.51% | 581 |
| Aug 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 4.44% | 303 |
| Aug 19, 2026 | 7.65 | 7.65 | 6.51 | 7.65 | 7.65 | -4.26% | 950 |
| Aug 18, 2026 | 7.99 | 7.99 | 6.45 | 7.99 | 7.99 | -0.12% | 5,957 |
| Aug 17, 2026 | 8.00 | 8.00 | 6.60 | 8.00 | 8.00 | - | 22,723 |
| Aug 14, 2026 | 8.00 | 8.00 | 7.30 | 8.00 | 8.00 | 9.59% | 11,881 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,985 |
| Aug 12, 2026 | 7.30 | 7.50 | 6.95 | 7.30 | 7.30 | -8.75% | 9,411 |
| Aug 11, 2026 | 8.00 | 8.00 | 6.95 | 8.00 | 8.00 | 20.48% | 1,470 |
| Aug 10, 2026 | 6.64 | 7.25 | 6.64 | 6.64 | 6.64 | -8.41% | 16,310 |
| Aug 7, 2026 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | - | 1,104 |
| Aug 5, 2026 | 7.25 | 7.25 | 6.60 | 7.25 | 7.25 | 9.85% | 1,477 |
| Aug 4, 2026 | 6.60 | 7.25 | 6.60 | 6.60 | 6.60 | -7.04% | 7,130 |
| Aug 3, 2026 | 7.10 | 8.00 | 7.10 | 7.10 | 7.10 | -4.95% | 2,778 |
| Jul 31, 2026 | 7.47 | 7.47 | 6.50 | 7.47 | 7.47 | 15.28% | 1,276 |
| Jul 30, 2026 | 6.48 | 6.51 | 6.48 | 6.48 | 6.48 | -18.90% | 10,000 |
| Jul 29, 2026 | 7.99 | 8.00 | 6.80 | 7.99 | 7.99 | -0.12% | 1,415 |
| Jul 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | 1,239 |
| Jul 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -2.44% | 1,134 |
| 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 |