Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica · Delayed Price · Currency is JMD 0.2900
0.00 (0.00%)
At close: Aug 22, 2025
Kintyre Holdings (JA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 9,168 |
| Aug 25, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 193,510 |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 18,913 |
| Aug 21, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 184,687 |
| Aug 20, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 546,832 |
| Aug 19, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 96,620 |
| Aug 18, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 557,684 |
| Aug 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 43,432 |
| Aug 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 8,435 |
| Aug 13, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 146,682 |
| Aug 12, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 51,664 |
| Aug 11, 2025 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | 7.69% | 111,037 |
| Aug 8, 2025 | 0.26 | 0.27 | 0.22 | 0.26 | 0.26 | -3.70% | 822,902 |
| Aug 7, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 51,593 |
| Aug 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 54,698 |
| Aug 4, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | 17.39% | 34,932 |
| Jul 31, 2025 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | 21.05% | 42,631 |
| Jul 30, 2025 | 0.19 | 0.26 | 0.19 | 0.19 | 0.19 | -26.92% | 106,400 |
| Jul 29, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 201,982 |
| Jul 28, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -7.41% | 106,356 |
| Jul 25, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 407,367 |
| Jul 24, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 141,579 |
| Jul 23, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | -3.57% | 432,817 |
| Jul 22, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 19,482 |
| Jul 21, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 28,664 |
| Jul 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 3,957 |
| Jul 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 40,783 |
| Jul 16, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 115,200 |
| Jul 15, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 3.57% | 360,009 |
| Jul 14, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 233,663 |
| Jul 11, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 172,898 |
| Jul 10, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 20,231 |
| Jul 9, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 45,593 |
| Jul 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 6,884 |
| Jul 7, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 4,219 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | - | 158,203 |
| Jul 3, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 55,259 |
| Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 316,356 |
| Jul 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 263,649 |
| Jun 30, 2025 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 7.41% | 802,342 |
| Jun 27, 2025 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -6.90% | 858,384 |
| Jun 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 125,391 |
| Jun 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,403 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -3.33% | 26,130 |
| Jun 23, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 153,561 |
| Jun 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 127,892 |
| Jun 19, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | - | 403,016 |