Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 10.50
+0.02 (0.19%)
At close: Mar 24, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 10.50 | 10.84 | 10.50 | 10.50 | 10.50 | 0.19% | 584 |
| Mar 23, 2026 | 10.48 | 10.90 | 10.48 | 10.48 | 10.48 | -4.29% | 9,324 |
| Mar 20, 2026 | 10.95 | 10.98 | 10.95 | 10.95 | 10.95 | 10.72% | 1,331 |
| Mar 19, 2026 | 9.89 | 10.50 | 9.89 | 9.89 | 9.89 | -10.09% | 4,277 |
| Mar 18, 2026 | 11.00 | 11.00 | 9.92 | 11.00 | 11.00 | 11.22% | 4,369 |
| Mar 17, 2026 | 9.89 | 11.00 | 9.89 | 9.89 | 9.89 | -10.09% | 5,145 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.87 | 11.00 | 11.00 | 11.22% | 3,286 |
| Mar 13, 2026 | 9.89 | 10.00 | 9.89 | 9.89 | 9.89 | -8.43% | 10,344 |
| Mar 12, 2026 | 10.80 | 10.80 | 9.89 | 10.80 | 10.80 | - | 5,526 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 321 |
| Mar 10, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 3,840 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.18% | 1,163 |
| Mar 6, 2026 | 10.82 | 10.82 | 10.00 | 10.82 | 10.82 | 9.29% | 2,376 |
| Mar 5, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 11,378 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | 1.11% | 1,803 |
| Mar 3, 2026 | 9.89 | 10.00 | 9.89 | 9.89 | 9.89 | -1.10% | 14,870 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | - | 8,863 |
| Feb 27, 2026 | 10.00 | 10.00 | 9.70 | 10.00 | 10.00 | 4.17% | 1,563 |
| Feb 26, 2026 | 9.60 | 9.60 | 9.50 | 9.60 | 9.60 | 3.23% | 17,141 |
| Feb 25, 2026 | 9.30 | 9.30 | 9.26 | 9.30 | 9.30 | 0.43% | 4,291 |
| Feb 24, 2026 | 9.26 | 9.26 | 9.25 | 9.26 | 9.26 | - | 5,539 |
| Feb 23, 2026 | 9.26 | 9.30 | 9.25 | 9.26 | 9.26 | 0.11% | 715 |
| Feb 20, 2026 | 9.25 | 9.45 | 9.25 | 9.25 | 9.25 | -2.63% | 51,800 |
| Feb 19, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 1,852 |
| Feb 17, 2026 | 9.45 | 9.55 | 9.45 | 9.45 | 9.45 | -0.53% | 1,442 |
| Feb 16, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | -0.52% | 3,225 |
| Feb 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3.24% | 814 |
| Feb 12, 2026 | 9.25 | 9.55 | 9.25 | 9.25 | 9.25 | -3.14% | 3,793 |
| Feb 11, 2026 | 9.55 | 9.56 | 9.55 | 9.55 | 9.55 | -0.10% | 31,457 |
| Feb 10, 2026 | 9.56 | 9.56 | 9.55 | 9.56 | 9.56 | 0.10% | 14,581 |
| Feb 9, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.55 | - | 17,446 |
| Feb 6, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.55 | - | 17,326 |
| Feb 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1,594 |
| Feb 4, 2026 | 9.55 | 9.58 | 9.55 | 9.55 | 9.55 | -0.31% | 14,162 |
| Feb 3, 2026 | 9.58 | 9.85 | 9.56 | 9.58 | 9.58 | 0.21% | 494 |
| Feb 2, 2026 | 9.56 | 9.85 | 9.56 | 9.56 | 9.56 | -1.44% | 1,587 |
| Jan 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | 441 |
| Jan 29, 2026 | 9.70 | 9.70 | 9.56 | 9.70 | 9.70 | 3.74% | 201,764 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.35 | 9.35 | 9.35 | -2.71% | 734 |
| Jan 27, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 3.89% | 1,873 |
| Jan 26, 2026 | 9.25 | 9.50 | 9.25 | 9.25 | 9.25 | -2.63% | 4,018 |
| Jan 23, 2026 | 9.50 | 9.50 | 9.25 | 9.50 | 9.50 | - | 4,022 |
| Jan 22, 2026 | 9.50 | 9.61 | 9.25 | 9.50 | 9.50 | - | 6,496 |
| Jan 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.14% | 1,303 |
| Jan 20, 2026 | 9.61 | 9.61 | 9.25 | 9.61 | 9.61 | - | 10,343 |
| Jan 19, 2026 | 9.61 | 9.61 | 9.25 | 9.61 | 9.61 | 3.33% | 13,100 |
| 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 |