Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 12.00
0.00 (0.00%)
At close: Oct 16, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 10.72 | 11.99 | 10.72 | 10.72 | 10.56 | -0.83% | 3,832 |
| Aug 25, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.65 | 9.08% | 4,905 |
| Aug 24, 2026 | 9.91 | 12.00 | 9.91 | 9.91 | 9.76 | -17.35% | 807 |
| Aug 21, 2026 | 11.99 | 12.00 | 9.80 | 11.99 | 11.81 | 6.11% | 10,995 |
| Aug 20, 2026 | 11.30 | 12.00 | 11.30 | 11.30 | 11.13 | 5.71% | 4,243 |
| Aug 19, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.53 | -10.09% | 2,363 |
| Aug 18, 2026 | 11.89 | 11.89 | 9.68 | 11.89 | 11.72 | -0.92% | 4,811 |
| Aug 17, 2026 | 12.00 | 12.00 | 9.68 | 12.00 | 11.82 | 26.32% | 2,553 |
| Aug 13, 2026 | 9.50 | 10.99 | 9.50 | 9.50 | 9.36 | -13.56% | 233,676 |
| Aug 12, 2026 | 10.99 | 10.99 | 10.70 | 10.99 | 10.83 | - | 663 |
| Aug 11, 2026 | 10.99 | 11.00 | 10.99 | 10.99 | 10.83 | -0.09% | 9,394 |
| Aug 10, 2026 | 11.00 | 11.00 | 9.75 | 11.00 | 10.84 | 12.82% | 6,452 |
| Aug 7, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.61 | -15.22% | 178 |
| Aug 5, 2026 | 11.50 | 12.00 | 9.70 | 11.50 | 11.33 | - | 19,461 |
| Aug 4, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 10.05% | 1,228 |