Kintyre Holdings (JA) Limited (JMSE:KNTYR)
Jamaica · Delayed Price · Currency is JMD 0.1300
0.00 (0.00%)
At close: Jun 12, 2026
Kintyre Holdings (JA) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.13 | 0.15 | 0.12 | 0.13 | 0.13 | - | 281,303,900 |
| Jun 11, 2026 | 0.13 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 16,620,350 |
| Jun 10, 2026 | 0.15 | 0.16 | 0.14 | 0.15 | 0.15 | - | 5,121,380 |
| Jun 9, 2026 | 0.15 | 0.17 | 0.14 | 0.15 | 0.15 | -6.25% | 16,295,800 |
| Jun 8, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | - | 9,388,541 |
| Jun 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | - | 13,616,460 |
| Jun 4, 2026 | 0.16 | 0.17 | 0.14 | 0.16 | 0.16 | -5.88% | 22,064,560 |
| Jun 3, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -5.56% | 11,850,780 |
| Jun 2, 2026 | 0.18 | 0.20 | 0.16 | 0.18 | 0.18 | -14.29% | 38,403,070 |
| Jun 1, 2026 | 0.21 | 0.22 | 0.18 | 0.21 | 0.21 | 10.53% | 62,496,960 |
| May 29, 2026 | 0.19 | 0.21 | 0.18 | 0.19 | 0.19 | -9.52% | 19,461,200 |
| May 28, 2026 | 0.21 | 0.22 | 0.20 | 0.21 | 0.21 | 5.00% | 3,723,371 |
| May 27, 2026 | 0.20 | 0.24 | 0.19 | 0.20 | 0.20 | -13.04% | 33,970,910 |
| May 26, 2026 | 0.23 | 0.25 | 0.19 | 0.23 | 0.23 | -8.00% | 52,477,720 |
| May 22, 2026 | 0.25 | 0.26 | 0.23 | 0.25 | 0.25 | -3.85% | 3,880,631 |
| May 21, 2026 | 0.26 | 0.31 | 0.24 | 0.26 | 0.26 | -10.34% | 12,011,230 |
| May 20, 2026 | 0.29 | 0.32 | 0.29 | 0.29 | 0.29 | - | 14,364,970 |
| May 19, 2026 | 0.29 | 0.30 | 0.25 | 0.29 | 0.29 | 20.83% | 18,895,620 |
| May 18, 2026 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 3,496,276 |
| May 15, 2026 | 0.24 | 0.25 | 0.21 | 0.24 | 0.24 | 4.35% | 105,439,300 |
| May 14, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 766,847 |
| May 13, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | -8.00% | 4,944,470 |
| May 12, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 1,196,905 |
| May 11, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -7.41% | 6,125,445 |
| May 8, 2026 | 0.27 | 0.27 | 0.22 | 0.27 | 0.27 | 12.50% | 3,158,618 |
| May 7, 2026 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -4.00% | 2,244,391 |
| May 6, 2026 | 0.25 | 0.25 | 0.23 | 0.25 | 0.25 | - | 3,263,479 |
| May 5, 2026 | 0.25 | 0.25 | 0.22 | 0.25 | 0.25 | 8.70% | 889,985 |
| May 4, 2026 | 0.23 | 0.26 | 0.22 | 0.23 | 0.23 | -8.00% | 2,611,680 |
| May 1, 2026 | 0.25 | 0.26 | 0.22 | 0.25 | 0.25 | - | 2,666,939 |
| Apr 30, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 5,308,470 |
| Apr 29, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 4,483,341 |
| Apr 28, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 2,873,737 |
| Apr 27, 2026 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -7.41% | 2,557,504 |
| Apr 24, 2026 | 0.27 | 0.28 | 0.24 | 0.27 | 0.27 | 8.00% | 1,999,201 |
| Apr 23, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | -10.71% | 8,415,710 |
| Apr 22, 2026 | 0.28 | 0.28 | 0.24 | 0.28 | 0.28 | 16.67% | 15,240,140 |
| Apr 21, 2026 | 0.24 | 0.28 | 0.24 | 0.24 | 0.24 | -4.00% | 3,026,279 |
| Apr 20, 2026 | 0.25 | 0.28 | 0.25 | 0.25 | 0.25 | -13.79% | 2,656,577 |
| Apr 17, 2026 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 7.41% | 7,288,753 |
| Apr 16, 2026 | 0.27 | 0.30 | 0.27 | 0.27 | 0.27 | -3.57% | 951,111 |
| Apr 15, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.45% | 2,365,121 |
| Apr 14, 2026 | 0.29 | 0.30 | 0.27 | 0.29 | 0.29 | 3.57% | 2,795,204 |
| Apr 13, 2026 | 0.28 | 0.31 | 0.26 | 0.28 | 0.28 | - | 4,471,813 |
| Apr 10, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 7.69% | 4,859,395 |
| Apr 9, 2026 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -3.70% | 5,560,210 |
| Apr 8, 2026 | 0.27 | 0.29 | 0.26 | 0.27 | 0.27 | -6.90% | 14,750,680 |
| Apr 7, 2026 | 0.29 | 0.37 | 0.26 | 0.29 | 0.29 | -3.33% | 12,180,460 |
| Apr 2, 2026 | 0.30 | 0.37 | 0.30 | 0.30 | 0.30 | -11.76% | 7,009,233 |
| Apr 1, 2026 | 0.34 | 0.37 | 0.34 | 0.34 | 0.34 | -10.53% | 2,185,401 |