Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 12.00
+2.50 (26.32%)
At close: Aug 17, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 15, 2026 | 9.89 | 10.60 | 9.89 | 9.89 | 9.89 | -6.70% | 20,282 |
| Jul 14, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 657 |
| Jul 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,248 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 1,308 |
| Jul 9, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 7.18% | 799 |
| Jul 8, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -9.76% | 1,591 |
| Jul 7, 2026 | 10.96 | 10.96 | 10.00 | 10.96 | 10.96 | -0.27% | 2,160 |
| Jul 6, 2026 | 10.99 | 10.99 | 9.89 | 10.99 | 10.99 | 11.12% | 3,473 |
| Jul 3, 2026 | 9.89 | 10.96 | 9.89 | 9.89 | 9.89 | -10.01% | 19,353 |
| Jul 2, 2026 | 10.99 | 10.99 | 10.96 | 10.99 | 10.99 | - | 2,705 |
| Jul 1, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.99 | 0.09% | 4,025 |
| Jun 30, 2026 | 10.98 | 11.00 | 10.00 | 10.98 | 10.98 | -0.18% | 76,341 |
| Jun 29, 2026 | 11.00 | 11.00 | 9.95 | 11.00 | 11.00 | 10.00% | 302,651 |
| Jun 26, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 350,883 |
| Jun 25, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | - | 4,853 |
| Jun 24, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | - | 115 |
| Jun 23, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | - | 15,085 |
| Jun 22, 2026 | 10.00 | 10.00 | 9.90 | 10.00 | 10.00 | - | 23,483 |
| Jun 19, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | -8.26% | 5,644 |
| Jun 18, 2026 | 10.90 | 10.90 | 10.00 | 10.90 | 10.90 | 9.00% | 8,360 |
| Jun 17, 2026 | 10.00 | 10.90 | 10.00 | 10.00 | 10.00 | -9.09% | 3,191 |
| Jun 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | 162 |
| Jun 15, 2026 | 10.80 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 2,150 |
| Jun 12, 2026 | 11.00 | 11.00 | 10.50 | 11.00 | 11.00 | - | 3,695 |
| Jun 11, 2026 | 11.00 | 11.50 | 11.00 | 11.00 | 11.00 | -2.22% | 2,684 |
| Jun 10, 2026 | 11.25 | 11.65 | 11.25 | 11.25 | 11.25 | -3.02% | 437 |
| Jun 9, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -3.33% | 612 |
| Jun 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 861 |
| Jun 5, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 877 |
| Jun 4, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | - | 39,438 |