Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 11.00
-1.30 (-10.57%)
At close: Nov 9, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 11.00 | 12.30 | 11.00 | 11.00 | 11.00 | -10.57% | 4,185 |
| Nov 6, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 1,424 |
| Nov 5, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 32,422 |
| Nov 4, 2026 | 12.30 | 12.30 | 11.75 | 12.30 | 12.30 | - | 1,818 |
| Nov 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 2,006 |
| Nov 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 681 |
| Oct 30, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 227,253 |
| Oct 29, 2026 | 12.30 | 12.30 | 11.25 | 12.30 | 12.30 | 7.89% | 100,118 |
| Oct 28, 2026 | 11.40 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 461 |
| Oct 27, 2026 | 11.50 | 11.50 | 11.49 | 11.50 | 11.50 | - | 1,684 |
| Oct 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.45% | 1,642 |
| Oct 23, 2026 | 11.01 | 11.50 | 11.00 | 11.01 | 11.01 | -4.26% | 17,065 |
| Oct 22, 2026 | 11.50 | 12.00 | 11.50 | 11.50 | 11.50 | -4.09% | 14 |
| Oct 20, 2026 | 11.99 | 12.00 | 11.50 | 11.99 | 11.99 | -0.08% | 527 |
| Oct 16, 2026 | 12.00 | 12.18 | 12.00 | 12.00 | 12.00 | - | 605 |
| Oct 15, 2026 | 12.00 | 12.75 | 12.00 | 12.00 | 12.00 | -5.88% | 211,678 |
| Oct 14, 2026 | 12.75 | 12.75 | 12.30 | 12.75 | 12.75 | - | 6,482 |
| Oct 13, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.92% | 929 |
| Oct 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 28,193 |
| Oct 9, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 304 |
| Oct 8, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 5.61% | 862 |
| Oct 7, 2026 | 12.31 | 13.00 | 12.30 | 12.31 | 12.31 | -0.89% | 38,427 |
| Oct 6, 2026 | 12.42 | 12.45 | 12.42 | 12.42 | 12.42 | 0.81% | 16 |
| Oct 5, 2026 | 12.32 | 12.53 | 12.32 | 12.32 | 12.32 | -1.04% | 2,100 |
| Oct 2, 2026 | 12.45 | 12.53 | 12.45 | 12.45 | 12.45 | 2.15% | 3,038 |
| Oct 1, 2026 | 12.37 | 12.50 | 12.30 | 12.37 | 12.19 | -0.24% | 5,071 |
| Sep 30, 2026 | 12.40 | 12.53 | 12.30 | 12.40 | 12.22 | 0.81% | 14,495 |
| Sep 29, 2026 | 12.30 | 12.53 | 12.00 | 12.30 | 12.12 | 2.50% | 1,116 |
| Sep 28, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 11.82 | 0.84% | 166,306 |
| Sep 25, 2026 | 11.90 | 11.95 | 11.90 | 11.90 | 11.73 | 3.48% | 828 |
| Sep 24, 2026 | 11.50 | 11.95 | 11.50 | 11.50 | 11.33 | -3.69% | 3,432 |
| Sep 23, 2026 | 11.94 | 11.94 | 10.60 | 11.94 | 11.76 | - | 8,042 |
| Sep 22, 2026 | 11.94 | 11.94 | 10.63 | 11.94 | 11.76 | 12.32% | 642 |
| Sep 21, 2026 | 10.63 | 10.63 | 10.60 | 10.63 | 10.47 | 0.28% | 805 |
| Sep 18, 2026 | 10.60 | 11.40 | 10.60 | 10.60 | 10.44 | -9.17% | 2,368 |
| Sep 17, 2026 | 11.67 | 11.67 | 10.99 | 11.67 | 11.50 | 10.09% | 2,909 |
| Sep 16, 2026 | 10.60 | 10.99 | 10.60 | 10.60 | 10.44 | - | 4,293 |
| Sep 15, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.44 | - | 10,641 |
| Sep 14, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.44 | -10.47% | 15,497 |
| Sep 11, 2026 | 11.84 | 11.84 | 10.55 | 11.84 | 11.67 | 12.65% | 6,735 |
| Sep 10, 2026 | 10.51 | 11.84 | 10.51 | 10.51 | 10.36 | 0.10% | 4,890 |
| Sep 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 2,798 |
| Sep 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 1,500 |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 2,100 |
| Sep 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | - | 1 |
| Sep 3, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.35 | -12.21% | 11,500 |
| Sep 2, 2026 | 11.96 | 11.99 | 11.95 | 11.96 | 11.78 | -0.17% | 6,538 |
| Sep 1, 2026 | 11.98 | 11.98 | 11.97 | 11.98 | 11.80 | 4.17% | 594 |
| Aug 31, 2026 | 11.50 | 11.50 | 11.00 | 11.50 | 11.33 | 5.99% | 4,014 |
| Aug 27, 2026 | 10.85 | 11.99 | 10.85 | 10.85 | 10.69 | 1.21% | 2,941 |