Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 9.61
+0.01 (0.10%)
At close: Aug 29, 2025
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 300,180 |
| Aug 28, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 364,008 |
| Aug 27, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 1,937 |
| Aug 26, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 50,372 |
| Aug 25, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 375,578 |
| Aug 22, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 526,967 |
| Aug 21, 2025 | 9.60 | 9.63 | 9.60 | 9.60 | 9.60 | -0.31% | 21,208 |
| Aug 20, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.21% | 956 |
| Aug 19, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.10% | 2,508 |
| Aug 18, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 19,914 |
| Aug 15, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | - | 62,589 |
| Aug 14, 2025 | 9.60 | 9.62 | 9.60 | 9.60 | 9.60 | -0.31% | 8,004 |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 119 |
| Aug 12, 2025 | 9.63 | 9.63 | 9.60 | 9.63 | 9.63 | - | 12,037 |
| Aug 11, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - | 800 |
| Aug 8, 2025 | 9.63 | 9.63 | 9.61 | 9.63 | 9.63 | 0.10% | 2,667 |
| Aug 7, 2025 | 9.62 | 9.63 | 9.62 | 9.62 | 9.62 | -0.10% | 5,360 |
| Aug 5, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.10% | 8,144 |
| 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 |