Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 9.10
+0.99 (12.21%)
At close: Oct 24, 2025
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.10 | 9.10 | 8.98 | 9.10 | 9.10 | 12.21% | 151,309 |
| Oct 23, 2025 | 8.11 | 8.98 | 8.11 | 8.11 | 8.11 | -9.89% | 4,574 |
| Oct 22, 2025 | 9.00 | 9.00 | 8.98 | 9.00 | 9.00 | 2.51% | 1,366 |
| Oct 21, 2025 | 8.78 | 9.00 | 8.75 | 8.78 | 8.78 | 0.34% | 2,892 |
| Oct 17, 2025 | 8.75 | 9.28 | 8.75 | 8.75 | 8.75 | -2.89% | 1,212 |
| Oct 16, 2025 | 9.01 | 9.28 | 9.01 | 9.01 | 9.01 | -2.49% | 791 |
| Oct 15, 2025 | 9.24 | 9.24 | 8.76 | 9.24 | 9.24 | 1.09% | 1,274 |
| Oct 14, 2025 | 9.14 | 9.28 | 9.14 | 9.14 | 9.14 | -1.30% | 5,724 |
| Oct 13, 2025 | 9.26 | 9.45 | 9.26 | 9.26 | 9.26 | -0.22% | 103,811 |
| Oct 10, 2025 | 9.28 | 9.42 | 9.28 | 9.28 | 9.28 | -1.49% | 36,245 |
| Oct 9, 2025 | 9.42 | 9.42 | 9.28 | 9.42 | 9.42 | - | 31,516 |
| Oct 8, 2025 | 9.42 | 9.42 | 9.40 | 9.42 | 9.42 | -0.32% | 663 |
| Oct 7, 2025 | 9.45 | 9.45 | 9.43 | 9.45 | 9.45 | -0.53% | 466 |
| Oct 6, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.96% | 7,225 |
| Oct 3, 2025 | 9.41 | 9.61 | 9.41 | 9.41 | 9.41 | -1.98% | 41,074 |
| Oct 2, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 32,766 |
| Oct 1, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 335 |
| Sep 30, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 1,731 |
| Sep 29, 2025 | 9.60 | 9.60 | 9.28 | 9.60 | 9.60 | 5.26% | 45,031 |
| Sep 26, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 16.48% | 111 |
| Sep 25, 2025 | 7.83 | 9.44 | 7.83 | 7.83 | 7.83 | - | 7,053 |
| Sep 24, 2025 | 7.83 | 9.40 | 7.83 | 7.83 | 7.83 | -17.06% | 2,591 |
| Sep 23, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.43% | 6,677 |
| Sep 22, 2025 | 9.40 | 9.60 | 9.40 | 9.40 | 9.40 | -1.05% | 91,141 |
| Sep 19, 2025 | 9.50 | 9.55 | 9.50 | 9.50 | 9.50 | -0.84% | 11,875 |
| Sep 18, 2025 | 9.58 | 9.61 | 9.50 | 9.58 | 9.58 | -0.21% | 341,297 |
| Sep 17, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 29,172 |
| Sep 16, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 101,902 |
| Sep 15, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 101,793 |
| Sep 12, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 290 |
| Sep 11, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 128 |
| Sep 10, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 23,122 |
| Sep 9, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | 0.10% | 43,431 |
| Sep 8, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | - | 10,351 |
| Sep 5, 2025 | 9.60 | 9.61 | 9.60 | 9.60 | 9.60 | -0.10% | 105,578 |
| Sep 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 1,488 |
| Sep 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 8 |
| Sep 2, 2025 | 9.61 | 9.61 | 9.60 | 9.61 | 9.61 | - | 3,630 |
| Sep 1, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - | 2,655 |
| 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 |