Knutsford Express Services Limited (JMSE:KEX)
Jamaica · Delayed Price · Currency is JMD 8.65
+0.65 (8.13%)
At close: Sep 25, 2026
JMSE:KEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 8.00 | 8.65 | 8.00 | 8.00 | 8.00 | -7.51% | 9,597 |
| Sep 23, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 360 |
| Sep 22, 2026 | 8.65 | 8.66 | 8.65 | 8.65 | 8.65 | - | 712 |
| Sep 21, 2026 | 8.65 | 8.66 | 7.50 | 8.65 | 8.65 | 7.45% | 8,042 |
| Sep 18, 2026 | 8.05 | 8.66 | 8.05 | 8.05 | 8.05 | -7.04% | 1,988 |
| Sep 17, 2026 | 8.66 | 8.66 | 8.00 | 8.66 | 8.66 | 15.62% | 9,247 |
| Sep 16, 2026 | 7.49 | 8.00 | 7.49 | 7.49 | 7.49 | -13.31% | 6,051 |
| Sep 15, 2026 | 8.64 | 8.66 | 8.64 | 8.64 | 8.64 | -0.23% | 600 |
| Sep 14, 2026 | 8.66 | 8.66 | 7.48 | 8.66 | 8.66 | - | 1,027 |
| Sep 11, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 6,312 |
| Sep 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - | 300 |
| Sep 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -3.78% | 7,107 |
| Sep 8, 2026 | 9.00 | 9.00 | 8.66 | 9.00 | 9.00 | - | 1,430 |
| 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 |