Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica · Delayed Price · Currency is JMD 0.3600
+0.0100 (2.86%)
At close: Oct 6, 2025
Kintyre Holdings (JA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.36 | 0.41 | 0.33 | 0.36 | 0.36 | 2.86% | 1,279,051 |
| Oct 3, 2025 | 0.35 | 0.36 | 0.31 | 0.35 | 0.35 | 12.90% | 3,830,534 |
| Oct 2, 2025 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | 10.71% | 1,615,097 |
| Oct 1, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | -3.45% | 942,862 |
| Sep 30, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 139,221 |
| Sep 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 439,865 |
| Sep 26, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 103,147 |
| Sep 25, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 49,675 |
| Sep 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 35,603 |
| Sep 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 32,475 |
| Sep 22, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 168,805 |
| Sep 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 554,064 |
| Sep 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 7,743 |
| Sep 17, 2025 | 0.27 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,066,593 |
| Sep 16, 2025 | 0.27 | 0.27 | 0.26 | 0.27 | 0.27 | - | 307,312 |
| Sep 15, 2025 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 681,240 |
| Sep 12, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 162,759 |
| Sep 11, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 3.70% | 43,484 |
| Sep 10, 2025 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -6.90% | 15,248 |
| Sep 9, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 449,794 |
| Sep 8, 2025 | 0.28 | 0.29 | 0.25 | 0.28 | 0.28 | -3.45% | 1,969,991 |
| Sep 5, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 44,072 |
| Sep 4, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 41,100 |
| Sep 3, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5,904 |
| Sep 2, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 9,515 |
| Sep 1, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 3.57% | 308,555 |
| Aug 29, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -3.45% | 22,641 |
| Aug 28, 2025 | 0.29 | 0.33 | 0.29 | 0.29 | 0.29 | - | 344,107 |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1 |
| 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 |