Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 9.53
-0.01 (-0.10%)
At close: Aug 4, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 9.53 | 9.63 | 9.62 | 9.62 | 9.53 | -0.10% | 20,994 |
| Jul 31, 2025 | 9.54 | 9.63 | 9.62 | 9.63 | 9.54 | - | 20,265 |
| Jul 30, 2025 | 9.54 | 9.63 | 9.62 | 9.63 | 9.54 | - | 12,072 |
| Jul 29, 2025 | 9.54 | 9.65 | 9.63 | 9.63 | 9.54 | -0.21% | 11,376 |
| Jul 28, 2025 | 9.56 | 9.65 | 9.63 | 9.65 | 9.56 | 0.10% | 3,433 |
| Jul 25, 2025 | 9.55 | 9.65 | 9.64 | 9.64 | 9.55 | - | 339 |
| Jul 24, 2025 | 9.55 | 9.65 | 9.64 | 9.64 | 9.55 | -0.10% | 1,600 |
| Jul 23, 2025 | 9.56 | 9.65 | 9.65 | 9.65 | 9.56 | - | 10,407 |
| Jul 22, 2025 | 9.56 | 9.65 | 9.65 | 9.65 | 9.56 | - | 10,213 |
| Jul 21, 2025 | 9.56 | 9.65 | 9.65 | 9.65 | 9.56 | 0.21% | 11 |
| Jul 18, 2025 | 9.54 | 9.65 | 9.63 | 9.63 | 9.54 | - | 18,590 |
| Jul 17, 2025 | 9.54 | 9.63 | 9.62 | 9.63 | 9.54 | - | 14,010 |
| Jul 16, 2025 | 9.54 | 9.63 | 9.63 | 9.63 | 9.54 | -0.21% | 9,383 |
| Jul 15, 2025 | 9.56 | 9.65 | 9.63 | 9.65 | 9.56 | - | 4,300 |
| Jul 14, 2025 | 9.56 | 9.65 | 9.63 | 9.65 | 9.56 | 0.10% | 6,436 |
| Jul 11, 2025 | 9.55 | 9.65 | 9.63 | 9.64 | 9.55 | -0.10% | 84,859 |
| Jul 9, 2025 | 9.56 | 9.65 | 9.62 | 9.65 | 9.56 | 0.31% | 11,057 |
| Jul 8, 2025 | 9.53 | 9.62 | 9.61 | 9.62 | 9.53 | 0.10% | 2,428 |
| Jul 7, 2025 | 9.52 | 9.62 | 9.61 | 9.61 | 9.52 | 0.10% | 3,712 |
| Jul 4, 2025 | 9.51 | 9.61 | 9.60 | 9.60 | 9.51 | -0.21% | 22,977 |
| Jul 3, 2025 | 9.53 | 9.62 | 9.61 | 9.62 | 9.53 | 0.10% | 6,963 |
| Jul 2, 2025 | 9.52 | 9.65 | 9.61 | 9.61 | 9.52 | -0.31% | 7,629 |
| Jul 1, 2025 | 9.55 | 9.64 | 9.64 | 9.64 | 9.55 | 0.10% | 270 |
| Jun 30, 2025 | 9.54 | 9.65 | 9.63 | 9.63 | 9.54 | -0.21% | 484 |
| Jun 27, 2025 | 9.56 | 9.65 | 9.61 | 9.65 | 9.56 | 0.21% | 767 |
| Jun 26, 2025 | 9.54 | 9.63 | 9.61 | 9.63 | 9.54 | -0.21% | 614 |
| Jun 25, 2025 | 9.56 | 9.65 | 9.65 | 9.65 | 9.56 | - | 1,030 |
| Jun 24, 2025 | 9.56 | 9.65 | 9.64 | 9.65 | 9.56 | 0.52% | 30,372 |
| Jun 23, 2025 | 9.51 | 9.65 | 9.60 | 9.60 | 9.51 | -0.52% | 9,646 |
| Jun 20, 2025 | 9.56 | 9.68 | 9.65 | 9.65 | 9.56 | -0.31% | 94 |
| Jun 19, 2025 | 9.59 | 9.68 | 9.60 | 9.68 | 9.59 | 0.83% | 20,853 |
| Jun 18, 2025 | 9.51 | 9.61 | 9.60 | 9.60 | 9.51 | - | 54,356 |
| Jun 17, 2025 | 9.51 | 9.68 | 9.60 | 9.60 | 9.51 | -0.83% | 13,803 |
| Jun 16, 2025 | 9.59 | 9.68 | 9.68 | 9.68 | 9.59 | -0.10% | 1,249 |
| Jun 13, 2025 | 9.60 | 9.70 | 9.69 | 9.69 | 9.60 | -0.10% | 592 |
| Jun 12, 2025 | 9.61 | 9.70 | 9.70 | 9.70 | 9.61 | 1.04% | 18 |
| Jun 11, 2025 | 9.51 | 9.89 | 9.60 | 9.60 | 9.51 | -3.52% | 56,699 |
| Jun 10, 2025 | 9.86 | 9.95 | 9.95 | 9.95 | 9.86 | 3.54% | 103 |
| Jun 9, 2025 | 9.52 | 9.85 | 9.61 | 9.61 | 9.52 | -2.44% | 10,723 |
| Jun 6, 2025 | 9.76 | 9.85 | 9.85 | 9.85 | 9.76 | - | 2,000 |
| Jun 5, 2025 | 9.76 | 9.85 | 9.80 | 9.85 | 9.76 | - | 153 |
| Jun 4, 2025 | 9.76 | 9.95 | 9.85 | 9.85 | 9.76 | -1.01% | 660 |
| Jun 3, 2025 | 9.86 | 9.95 | 9.95 | 9.95 | 9.86 | 3.54% | 2,706 |
| Jun 2, 2025 | 9.52 | 9.65 | 9.61 | 9.61 | 9.52 | -3.42% | 2,005 |
| May 30, 2025 | 9.86 | 9.95 | 9.60 | 9.95 | 9.86 | 2.05% | 5,055 |
| May 29, 2025 | 9.66 | 10.00 | 9.75 | 9.75 | 9.66 | -2.50% | 723 |
| May 28, 2025 | 9.91 | 10.00 | 9.54 | 10.00 | 9.91 | 4.82% | 22,692 |
| May 27, 2025 | 9.45 | 9.54 | 9.54 | 9.54 | 9.45 | 1.49% | 233 |
| May 26, 2025 | 9.31 | 9.54 | 9.40 | 9.40 | 9.31 | -1.47% | 5,924 |
| May 22, 2025 | 9.45 | 9.54 | 9.40 | 9.54 | 9.45 | - | 2,758 |