Key Insurance Company Limited (JMSE:KEY)
Jamaica · Delayed Price · Currency is JMD 1.820
+0.020 (1.11%)
At close: Oct 6, 2025
Key Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 1.82 | 2.07 | 1.82 | 1.82 | 1.82 | 1.11% | 6,830 |
| Oct 2, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -11.33% | 3,200 |
| Oct 1, 2025 | 2.03 | 2.04 | 2.03 | 2.03 | 2.03 | -0.49% | 22,514 |
| Sep 30, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -10.92% | 500 |
| Sep 26, 2025 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | 11.71% | 390 |
| Sep 22, 2025 | 2.05 | 2.05 | 2.04 | 2.05 | 2.05 | -5.09% | 7,849 |
| Sep 16, 2025 | 2.16 | 2.24 | 2.04 | 2.16 | 2.16 | 5.88% | 25,020 |
| Sep 15, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -21.24% | 64,544 |
| Sep 8, 2025 | 2.59 | 2.60 | 2.59 | 2.59 | 2.59 | - | 590 |
| Sep 3, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 63 |
| Sep 2, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 751 |
| Sep 1, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.39% | 30,000 |
| Aug 29, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | - | 20 |
| Aug 27, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -0.38% | 11 |
| Aug 25, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | 200 |
| Aug 21, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | - | 39 |
| Aug 19, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.01% | 1,000 |
| Aug 13, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.37% | 36 |
| Aug 8, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 6.80% | 2,000 |
| Aug 7, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 496 |
| Aug 5, 2025 | 2.50 | 2.67 | 2.50 | 2.50 | 2.50 | -6.37% | 336 |
| Aug 4, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 6.80% | 129 |
| Jul 21, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 22 |
| Jul 17, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 11.61% | 13 |
| Jul 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -14.50% | 22 |
| Jul 11, 2025 | 2.62 | 2.63 | 2.62 | 2.62 | 2.62 | - | 2,095 |
| Jul 10, 2025 | 2.62 | 2.67 | 2.17 | 2.62 | 2.62 | -1.87% | 7,279 |
| Jul 9, 2025 | 2.67 | 2.67 | 2.21 | 2.67 | 2.67 | 11.25% | 28,985 |
| Jul 8, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 4,019 |
| Jul 7, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -9.62% | 178 |
| Jul 4, 2025 | 2.60 | 2.66 | 2.60 | 2.60 | 2.60 | 3.17% | 1,280 |
| Jul 3, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.08% | 13 |
| Jul 1, 2025 | 2.60 | 2.60 | 2.59 | 2.60 | 2.60 | 4.00% | 120,626 |
| Jun 26, 2025 | 2.50 | 2.52 | 2.50 | 2.50 | 2.50 | -3.47% | 14,000 |
| Jun 23, 2025 | 2.59 | 2.59 | 2.50 | 2.59 | 2.59 | 3.60% | 15 |
| Jun 20, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 5,000 |
| Jun 19, 2025 | 2.50 | 2.56 | 2.50 | 2.50 | 2.50 | -2.34% | 1,620 |
| Jun 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.94% | 380 |
| Jun 16, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -2.08% | 13,226 |
| Jun 12, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -7.34% | 65 |
| Jun 11, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | 1.17% | 3 |
| Jun 10, 2025 | 2.56 | 2.57 | 2.56 | 2.56 | 2.56 | -1.16% | 8,712 |
| Jun 9, 2025 | 2.59 | 2.59 | 2.40 | 2.59 | 2.59 | 7.92% | 2,306 |
| Jun 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 2.13% | 850 |
| Jun 5, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -9.27% | 2,500 |
| Jun 4, 2025 | 2.59 | 2.59 | 2.20 | 2.59 | 2.59 | -0.38% | 2,202 |
| Jun 2, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | 1,676 |
| May 30, 2025 | 2.60 | 2.60 | 2.45 | 2.60 | 2.60 | 6.12% | 3,775 |
| May 29, 2025 | 2.45 | 2.51 | 2.45 | 2.45 | 2.45 | - | 3,306 |
| May 28, 2025 | 2.45 | 2.51 | 2.45 | 2.45 | 2.45 | -3.92% | 53,977 |