Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 9.30
+0.01 (0.11%)
At close: Jan 16, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | 0.11% | 3,775 |
| Jan 15, 2026 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | -0.11% | 2,587 |
| Jan 14, 2026 | 9.30 | 9.30 | 9.25 | 9.30 | 9.30 | - | 5,482 |
| Jan 13, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -0.96% | 1,070 |
| Jan 12, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | - | 1,247 |
| Jan 9, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.11% | 1,313 |
| Jan 8, 2026 | 9.40 | 9.40 | 9.30 | 9.40 | 9.40 | - | 141 |
| Jan 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | 186 |
| Jan 6, 2026 | 9.35 | 9.35 | 9.25 | 9.35 | 9.35 | 0.21% | 4,791 |
| Jan 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | 0.86% | 1,723 |
| Jan 2, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 9.25 | -1.60% | 14,624 |
| Dec 31, 2025 | 9.40 | 9.46 | 9.25 | 9.40 | 9.40 | 2.06% | 843,323 |
| Dec 30, 2025 | 9.21 | 9.46 | 9.21 | 9.21 | 9.21 | -2.64% | 3,647 |
| Dec 29, 2025 | 9.46 | 9.48 | 9.06 | 9.46 | 9.46 | 4.53% | 12,593 |
| Dec 24, 2025 | 9.05 | 9.06 | 8.21 | 9.05 | 9.05 | -0.11% | 399 |
| Dec 23, 2025 | 9.06 | 9.10 | 8.99 | 9.06 | 9.06 | 10.89% | 941 |
| Dec 22, 2025 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.37% | 1,562 |
| Dec 19, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - | 6,616 |
| Dec 18, 2025 | 8.14 | 8.94 | 8.14 | 8.14 | 8.14 | 0.12% | 80 |
| Dec 17, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -6.01% | 299 |
| Dec 16, 2025 | 8.65 | 8.65 | 8.30 | 8.65 | 8.65 | -4.95% | 3,397 |
| Dec 15, 2025 | 9.10 | 9.10 | 8.12 | 9.10 | 9.10 | 4.60% | 1,841 |
| Dec 12, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | 858 |
| Dec 11, 2025 | 8.70 | 9.11 | 8.13 | 8.70 | 8.70 | 5.45% | 10,610 |
| Dec 10, 2025 | 8.25 | 8.93 | 8.25 | 8.25 | 8.25 | -7.61% | 2,640 |
| Dec 9, 2025 | 8.93 | 8.93 | 8.28 | 8.93 | 8.93 | 9.84% | 7,647 |
| Dec 8, 2025 | 8.13 | 9.09 | 8.13 | 8.13 | 8.13 | 0.12% | 797 |
| Dec 5, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -10.67% | 130 |
| Dec 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 565 |
| Dec 3, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | - | 19 |
| Dec 2, 2025 | 9.09 | 9.09 | 9.00 | 9.09 | 9.09 | 1.00% | 1,023 |
| Dec 1, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -1.10% | 71 |
| Nov 28, 2025 | 9.10 | 9.10 | 8.44 | 9.10 | 9.10 | 12.35% | 201,828 |
| Nov 27, 2025 | 8.10 | 8.44 | 8.10 | 8.10 | 8.10 | -4.03% | 2,177 |
| Nov 26, 2025 | 8.44 | 8.50 | 8.44 | 8.44 | 8.44 | -6.22% | 1,354 |
| Nov 25, 2025 | 9.00 | 9.00 | 8.11 | 9.00 | 9.00 | - | 4,728 |
| Nov 24, 2025 | 9.00 | 9.00 | 8.14 | 9.00 | 9.00 | - | 498 |
| Nov 21, 2025 | 9.00 | 9.00 | 8.12 | 9.00 | 9.00 | 10.84% | 624 |
| Nov 20, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -9.78% | 69 |
| Nov 19, 2025 | 9.00 | 9.00 | 8.11 | 9.00 | 9.00 | - | 4,246 |
| Nov 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,332 |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 10.43% | 2,758 |
| Nov 14, 2025 | 8.15 | 8.15 | 8.02 | 8.15 | 8.15 | 2.52% | 5,340 |
| Nov 13, 2025 | 7.95 | 8.10 | 7.95 | 7.95 | 7.95 | -12.64% | 13,976 |
| Nov 12, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 359 |
| Nov 11, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 277 |
| Nov 10, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | 31 |
| Nov 7, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.48% | 319 |
| Nov 6, 2025 | 8.88 | 9.10 | 8.88 | 8.88 | 8.88 | -2.42% | 1,240 |
| Nov 5, 2025 | 9.10 | 9.10 | 9.08 | 9.10 | 9.10 | 1.11% | 350 |