Key Insurance Company Limited (JMSE:KEY)
Jamaica · Delayed Price · Currency is JMD 2.500
-0.170 (-6.37%)
At close: Aug 5, 2025
Key Insurance Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 2.55 | 2.55 | 2.50 | 2.55 | 2.55 | 4.08% | 8,393 |
| May 26, 2025 | 2.45 | 2.50 | 2.45 | 2.45 | 2.45 | -5.41% | 34,785 |
| May 21, 2025 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -2.63% | 30,000 |
| May 20, 2025 | 2.66 | 2.66 | 2.50 | 2.66 | 2.66 | 10.37% | 22,935 |
| May 19, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.21% | 8,230 |
| May 16, 2025 | 2.49 | 2.66 | 2.49 | 2.49 | 2.49 | - | 4,909 |
| May 15, 2025 | 2.49 | 2.66 | 2.49 | 2.49 | 2.49 | -7.78% | 1,733 |
| May 14, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 10.20% | 4,461 |
| May 12, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -3.54% | 306 |
| May 9, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 1.60% | 6,977 |
| May 8, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | -5.30% | 14,170 |
| May 7, 2025 | 2.64 | 2.64 | 2.53 | 2.64 | 2.64 | 1.54% | 2,003 |
| May 6, 2025 | 2.60 | 2.60 | 2.10 | 2.60 | 2.60 | 1.96% | 190,936 |
| May 5, 2025 | 2.55 | 2.65 | 2.55 | 2.55 | 2.55 | -3.77% | 5,395 |
| May 2, 2025 | 2.65 | 2.65 | 2.55 | 2.65 | 2.65 | - | 4,026 |
| May 1, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 5.58% | 3,000 |
| Apr 29, 2025 | 2.51 | 2.70 | 2.51 | 2.51 | 2.51 | -1.57% | 16,326 |
| Apr 28, 2025 | 2.55 | 2.60 | 2.55 | 2.55 | 2.55 | 2.00% | 11,502 |
| Apr 25, 2025 | 2.50 | 2.60 | 2.50 | 2.50 | 2.50 | -3.10% | 23,934 |
| Apr 24, 2025 | 2.58 | 2.58 | 2.50 | 2.58 | 2.58 | 6.61% | 47,046 |