Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 12.00
+0.10 (0.84%)
At close: Sep 28, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 166,306 |
| Sep 25, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.90 | 3.48% | 828 |
| Sep 24, 2026 | 11.50 | 11.95 | 11.50 | 11.50 | 11.50 | -3.69% | 3,432 |
| Sep 23, 2026 | 11.94 | 11.94 | 10.60 | 11.94 | 11.94 | - | 8,042 |
| Sep 22, 2026 | 11.94 | 11.94 | 10.63 | 11.94 | 11.94 | 12.32% | 642 |
| Sep 21, 2026 | 10.63 | 10.63 | 10.60 | 10.63 | 10.63 | 0.28% | 805 |
| Sep 18, 2026 | 10.60 | 11.40 | 10.60 | 10.60 | 10.60 | -9.17% | 2,368 |
| Sep 17, 2026 | 11.67 | 11.67 | 10.99 | 11.67 | 11.67 | 10.09% | 2,909 |
| Sep 16, 2026 | 10.60 | 10.99 | 10.60 | 10.60 | 10.60 | - | 4,293 |
| Sep 15, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 10,641 |
| Sep 14, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -10.47% | 15,497 |
| Sep 11, 2026 | 11.84 | 11.84 | 10.55 | 11.84 | 11.84 | 12.65% | 6,735 |
| Sep 10, 2026 | 10.51 | 11.84 | 10.51 | 10.51 | 10.51 | 0.10% | 4,890 |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,798 |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1,500 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 2,100 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 1 |
| Sep 3, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -12.21% | 11,500 |
| Sep 2, 2026 | 11.96 | 11.99 | 11.95 | 11.96 | 11.96 | -0.17% | 6,538 |
| Sep 1, 2026 | 11.98 | 11.98 | 11.97 | 11.98 | 11.98 | 4.17% | 594 |
| Aug 31, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | 5.99% | 4,014 |
| Aug 27, 2026 | 10.85 | 11.99 | 10.85 | 10.85 | 10.85 | 1.21% | 2,941 |
| Aug 26, 2026 | 10.72 | 11.99 | 10.72 | 10.72 | 10.72 | -0.83% | 3,832 |
| Aug 25, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 9.08% | 4,905 |
| Aug 24, 2026 | 9.91 | 12.00 | 9.91 | 9.91 | 9.91 | -17.35% | 807 |
| Aug 21, 2026 | 11.99 | 12.00 | 9.80 | 11.99 | 11.99 | 6.11% | 10,995 |
| Aug 20, 2026 | 11.30 | 12.00 | 11.30 | 11.30 | 11.30 | 5.71% | 4,243 |
| Aug 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -10.09% | 2,363 |
| Aug 18, 2026 | 11.89 | 11.89 | 9.68 | 11.89 | 11.89 | -0.92% | 4,811 |
| Aug 17, 2026 | 12.00 | 12.00 | 9.68 | 12.00 | 12.00 | 26.32% | 2,553 |
| Aug 13, 2026 | 9.50 | 10.99 | 9.50 | 9.50 | 9.50 | -13.56% | 233,676 |
| Aug 12, 2026 | 10.99 | 10.99 | 10.70 | 10.99 | 10.99 | - | 663 |
| Aug 11, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | -0.09% | 9,394 |
| Aug 10, 2026 | 11.00 | 11.00 | 9.75 | 11.00 | 11.00 | 12.82% | 6,452 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -15.22% | 178 |
| Aug 5, 2026 | 11.50 | 12.00 | 9.70 | 11.50 | 11.50 | - | 19,461 |
| Aug 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 10.05% | 1,228 |
| Aug 3, 2026 | 10.45 | 11.50 | 10.45 | 10.45 | 10.45 | -5.00% | 591 |
| Jul 31, 2026 | 11.00 | 11.00 | 9.71 | 11.00 | 11.00 | - | 223 |
| Jul 30, 2026 | 11.00 | 11.00 | 10.21 | 11.00 | 11.00 | 13.40% | 197,672 |
| Jul 29, 2026 | 9.70 | 10.21 | 9.70 | 9.70 | 9.70 | -4.90% | 17,198 |
| Jul 28, 2026 | 10.20 | 10.20 | 9.71 | 10.20 | 10.20 | -0.20% | 1,749 |
| Jul 27, 2026 | 10.22 | 10.22 | 9.70 | 10.22 | 10.22 | 2.10% | 11,003 |
| Jul 24, 2026 | 10.01 | 10.01 | 9.70 | 10.01 | 10.01 | -0.20% | 41,174 |
| Jul 23, 2026 | 10.03 | 10.03 | 9.90 | 10.03 | 10.03 | 1.42% | 157 |
| Jul 22, 2026 | 9.89 | 9.90 | 9.89 | 9.89 | 9.89 | -0.80% | 5,166 |
| Jul 21, 2026 | 9.97 | 10.48 | 9.97 | 9.97 | 9.97 | -4.87% | 3,300 |
| Jul 20, 2026 | 10.48 | 10.48 | 10.20 | 10.48 | 10.48 | - | 1,620 |
| Jul 17, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 5.86% | 300 |
| Jul 16, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | 0.10% | 1,500 |