Kingston Properties Limited (JMSE:KPREIT)
Jamaica · Delayed Price · Currency is JMD 10.50
-1.71 (-14.00%)
At close: May 22, 2026
Kingston Properties Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 10.50 | 12.41 | 10.50 | 10.50 | 10.50 | -14.00% | 1,532 |
| May 21, 2026 | 12.21 | 12.21 | 10.50 | 12.21 | 12.21 | 15.73% | 323 |
| May 20, 2026 | 10.55 | 12.38 | 10.55 | 10.55 | 10.55 | -12.59% | 500 |
| May 19, 2026 | 12.07 | 12.07 | 9.89 | 12.07 | 12.07 | 14.95% | 5,880 |
| May 18, 2026 | 10.50 | 11.90 | 10.18 | 10.50 | 10.50 | -12.35% | 8,922 |
| May 15, 2026 | 11.98 | 12.41 | 11.98 | 11.98 | 11.98 | - | 4,092 |
| May 14, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -4.16% | 3,433 |
| May 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | 1,009 |
| May 12, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 6,497 |
| May 11, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | - | 3,627 |
| May 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 200 |
| May 7, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | - | 1,211 |
| May 6, 2026 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 0.08% | 1,866 |
| May 5, 2026 | 11.99 | 11.99 | 11.98 | 11.99 | 11.99 | -0.08% | 4,713 |
| May 4, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,351 |
| May 1, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,749 |
| Apr 30, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | - | 15,051 |
| Apr 29, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 1,789 |
| Apr 28, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 3,002 |
| Apr 27, 2026 | 12.00 | 12.00 | 11.98 | 12.00 | 12.00 | 0.17% | 6,673 |
| Apr 24, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.17% | 30 |
| Apr 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.17% | 909 |
| Apr 22, 2026 | 11.98 | 12.47 | 11.98 | 11.98 | 11.98 | -4.16% | 66,623 |
| Apr 21, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | 1,000 |
| Apr 20, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | - | 8,973 |
| Apr 17, 2026 | 12.00 | 12.50 | 12.00 | 12.00 | 12.00 | -4.00% | 199 |
| Apr 16, 2026 | 12.50 | 12.53 | 12.50 | 12.50 | 12.50 | 4.17% | 1,138 |
| Apr 15, 2026 | 12.00 | 12.51 | 12.00 | 12.00 | 12.00 | -4.61% | 4,729 |
| Apr 13, 2026 | 12.58 | 12.58 | 12.50 | 12.58 | 12.58 | 0.64% | 11,104 |
| Apr 10, 2026 | 12.50 | 12.58 | 12.50 | 12.50 | 12.50 | -0.40% | 8,456 |
| Apr 9, 2026 | 12.55 | 13.00 | 12.50 | 12.55 | 12.55 | 0.40% | 33,999 |
| Apr 8, 2026 | 12.50 | 13.50 | 12.50 | 12.50 | 12.50 | -8.42% | 48,700 |
| Apr 7, 2026 | 13.65 | 13.65 | 13.00 | 13.65 | 13.65 | -1.09% | 18,137 |
| Apr 2, 2026 | 13.80 | 13.91 | 12.55 | 13.80 | 13.80 | 11.19% | 6,014 |
| Apr 1, 2026 | 12.50 | 15.00 | 12.50 | 12.50 | 12.41 | -13.01% | 3,862 |
| Mar 31, 2026 | 14.37 | 16.00 | 14.37 | 14.37 | 14.27 | 14.68% | 11,124 |
| Mar 30, 2026 | 12.53 | 12.53 | 12.00 | 12.53 | 12.44 | 4.42% | 29,650 |
| Mar 27, 2026 | 12.00 | 12.00 | 11.00 | 12.00 | 11.91 | 13.42% | 18,335 |
| Mar 26, 2026 | 10.58 | 10.58 | 10.50 | 10.58 | 10.50 | -2.94% | 60 |
| Mar 25, 2026 | 10.90 | 10.90 | 10.50 | 10.90 | 10.82 | 3.81% | 4,768 |
| Mar 24, 2026 | 10.50 | 10.84 | 10.50 | 10.50 | 10.43 | 0.19% | 584 |
| Mar 23, 2026 | 10.48 | 10.90 | 10.48 | 10.48 | 10.41 | -4.29% | 9,324 |
| Mar 20, 2026 | 10.95 | 10.98 | 10.95 | 10.95 | 10.87 | 10.72% | 1,331 |
| Mar 19, 2026 | 9.89 | 10.50 | 9.89 | 9.89 | 9.82 | -10.09% | 4,277 |
| Mar 18, 2026 | 11.00 | 11.00 | 9.92 | 11.00 | 10.92 | 11.22% | 4,369 |
| Mar 17, 2026 | 9.89 | 11.00 | 9.89 | 9.89 | 9.82 | -10.09% | 5,145 |
| Mar 16, 2026 | 11.00 | 11.00 | 10.87 | 11.00 | 10.92 | 11.22% | 3,286 |
| Mar 13, 2026 | 9.89 | 10.00 | 9.89 | 9.89 | 9.82 | -8.43% | 10,344 |
| Mar 12, 2026 | 10.80 | 10.80 | 9.89 | 10.80 | 10.72 | - | 5,526 |
| Mar 11, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | - | 321 |