Kingston Wharves Limited (JMSE:KW)
Jamaica · Delayed Price · Currency is JMD 29.80
+1.23 (4.31%)
At close: Oct 24, 2025
Kingston Wharves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 29.80 | 29.85 | 28.50 | 29.80 | 29.80 | 4.31% | 4,772 |
| Oct 23, 2025 | 28.57 | 29.82 | 28.50 | 28.57 | 28.57 | -0.80% | 12,602 |
| Oct 22, 2025 | 28.80 | 29.85 | 28.80 | 28.80 | 28.80 | -3.03% | 128,927 |
| Oct 21, 2025 | 29.70 | 29.85 | 29.70 | 29.70 | 29.70 | 2.63% | 470 |
| Oct 17, 2025 | 28.94 | 29.90 | 28.94 | 28.94 | 28.94 | -3.11% | 16,864 |
| Oct 16, 2025 | 29.87 | 29.91 | 29.85 | 29.87 | 29.87 | 0.07% | 10,027 |
| Oct 15, 2025 | 29.85 | 29.91 | 28.82 | 29.85 | 29.85 | -0.23% | 7,019 |
| Oct 14, 2025 | 29.92 | 29.92 | 28.91 | 29.92 | 29.92 | 3.82% | 11,258 |
| Oct 13, 2025 | 28.82 | 29.94 | 28.82 | 28.82 | 28.82 | -3.58% | 3,416 |
| Oct 10, 2025 | 29.89 | 29.90 | 28.80 | 29.89 | 29.89 | -0.03% | 707,805 |
| Oct 9, 2025 | 29.90 | 29.95 | 29.50 | 29.90 | 29.90 | 1.36% | 79,494 |
| Oct 8, 2025 | 29.50 | 29.95 | 29.48 | 29.50 | 29.50 | 1.72% | 9,710 |
| Oct 7, 2025 | 29.00 | 29.00 | 28.56 | 29.00 | 29.00 | 0.03% | 2,934 |
| Oct 6, 2025 | 28.99 | 29.00 | 28.99 | 28.99 | 28.99 | -1.66% | 2,364 |
| Oct 3, 2025 | 29.48 | 29.48 | 28.52 | 29.48 | 29.48 | 3.40% | 1,403 |
| Oct 2, 2025 | 28.51 | 28.51 | 28.50 | 28.51 | 28.51 | - | 11,342 |
| Oct 1, 2025 | 28.51 | 29.49 | 28.50 | 28.51 | 28.51 | -1.69% | 4,265 |
| Sep 30, 2025 | 29.00 | 29.00 | 28.10 | 29.00 | 29.00 | 1.75% | 23,020 |
| Sep 29, 2025 | 28.50 | 28.99 | 28.02 | 28.50 | 28.50 | 1.75% | 13,465 |
| Sep 26, 2025 | 28.01 | 29.00 | 28.01 | 28.01 | 28.01 | -3.41% | 39,928 |
| Sep 25, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,213 |
| Sep 24, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 21,821 |
| Sep 23, 2025 | 29.00 | 29.89 | 28.97 | 29.00 | 29.00 | -1.69% | 26,186 |
| Sep 22, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | -0.67% | 381 |
| Sep 19, 2025 | 29.70 | 29.88 | 28.53 | 29.70 | 29.70 | 4.14% | 1,327 |
| Sep 18, 2025 | 28.52 | 29.90 | 28.52 | 28.52 | 28.52 | -4.74% | 9,073 |
| Sep 17, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 150 |
| Sep 16, 2025 | 29.94 | 29.94 | 28.54 | 29.94 | 29.94 | 3.56% | 2,608 |
| Sep 15, 2025 | 28.91 | 29.94 | 28.91 | 28.91 | 28.91 | -3.44% | 3,519 |
| Sep 12, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - | 34 |
| Sep 11, 2025 | 29.94 | 29.99 | 29.04 | 29.94 | 29.94 | 0.07% | 286,335 |
| Sep 10, 2025 | 29.92 | 29.95 | 29.92 | 29.92 | 29.92 | - | 3,340 |
| Sep 9, 2025 | 29.92 | 29.95 | 29.92 | 29.92 | 29.92 | -0.07% | 1,655 |
| Sep 8, 2025 | 29.94 | 29.95 | 28.51 | 29.94 | 29.94 | -0.07% | 20,228 |
| Sep 5, 2025 | 29.96 | 30.00 | 29.96 | 29.96 | 29.96 | -0.13% | 1,853 |
| Sep 4, 2025 | 30.00 | 30.00 | 28.50 | 30.00 | 30.00 | 0.50% | 309,751 |
| Sep 3, 2025 | 29.85 | 30.00 | 29.85 | 29.85 | 29.85 | -0.50% | 1,113 |
| Sep 2, 2025 | 30.00 | 30.00 | 29.06 | 30.00 | 30.00 | - | 22,408 |
| Sep 1, 2025 | 30.00 | 30.00 | 29.98 | 30.00 | 30.00 | - | 5,819 |
| Aug 29, 2025 | 30.00 | 30.00 | 29.06 | 30.00 | 30.00 | - | 351,200 |
| Aug 28, 2025 | 30.00 | 31.35 | 29.01 | 30.00 | 30.00 | -4.31% | 17,949 |
| Aug 27, 2025 | 31.35 | 31.35 | 30.03 | 31.35 | 31.35 | 4.85% | 1,255 |
| Aug 26, 2025 | 29.90 | 31.45 | 29.90 | 29.90 | 29.90 | -4.93% | 12,810 |
| Aug 25, 2025 | 31.45 | 31.45 | 30.91 | 31.45 | 31.45 | 2.88% | 2,468 |
| Aug 22, 2025 | 30.57 | 31.45 | 30.57 | 30.57 | 30.57 | -1.39% | 8,460 |
| Aug 21, 2025 | 31.00 | 32.19 | 31.00 | 31.00 | 31.00 | - | 997 |
| Aug 20, 2025 | 31.00 | 32.19 | 31.00 | 31.00 | 31.00 | -3.73% | 10,317 |
| Aug 19, 2025 | 32.20 | 32.35 | 31.05 | 32.20 | 32.20 | 3.70% | 141 |
| Aug 18, 2025 | 31.05 | 32.40 | 31.00 | 31.05 | 31.05 | -2.97% | 2,365 |
| Aug 15, 2025 | 32.00 | 32.20 | 31.00 | 32.00 | 32.00 | 3.23% | 2,175 |