Kingston Wharves Limited (JMSE:KW)
Jamaica · Delayed Price · Currency is JMD 33.22
-0.23 (-0.69%)
At close: Sep 28, 2026
Kingston Wharves Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 33.22 | 33.45 | 33.00 | 33.22 | 33.22 | -0.69% | 3,300 |
| Sep 25, 2026 | 33.45 | 33.45 | 33.00 | 33.45 | 33.45 | 0.03% | 4,430 |
| Sep 24, 2026 | 33.44 | 33.50 | 32.01 | 33.44 | 33.44 | -1.65% | 10,553 |
| Sep 23, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | 2.56% | 11,948 |
| Sep 22, 2026 | 33.15 | 33.93 | 33.00 | 33.15 | 33.15 | -2.33% | 13,796 |
| Sep 21, 2026 | 33.94 | 33.94 | 33.90 | 33.94 | 33.94 | -0.18% | 3,439 |
| Sep 18, 2026 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | 0.29% | 3,902 |
| Sep 17, 2026 | 33.90 | 34.00 | 33.00 | 33.90 | 33.90 | - | 234,779 |
| Sep 16, 2026 | 33.90 | 34.00 | 33.89 | 33.90 | 33.90 | -0.29% | 2,599 |
| Sep 15, 2026 | 34.00 | 34.00 | 33.90 | 34.00 | 34.00 | 0.03% | 6,168 |
| Sep 14, 2026 | 33.99 | 33.99 | 33.00 | 33.99 | 33.99 | -0.03% | 1,778 |
| Sep 11, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 15,968 |
| Sep 10, 2026 | 34.00 | 34.00 | 31.84 | 34.00 | 34.00 | - | 21,288 |
| Sep 9, 2026 | 34.00 | 34.48 | 34.00 | 34.00 | 34.00 | -1.42% | 227,788 |
| Sep 8, 2026 | 34.49 | 34.49 | 34.00 | 34.49 | 34.49 | 1.44% | 6,541 |
| Sep 7, 2026 | 34.00 | 34.49 | 34.00 | 34.00 | 34.00 | -1.39% | 211,631 |
| Sep 4, 2026 | 34.48 | 34.49 | 34.00 | 34.48 | 34.48 | -0.03% | 3,892 |
| Sep 3, 2026 | 34.49 | 34.50 | 34.00 | 34.49 | 34.49 | -0.03% | 200,071 |
| Sep 2, 2026 | 34.50 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 35,734 |
| Sep 1, 2026 | 34.00 | 34.48 | 34.00 | 34.00 | 34.00 | -1.39% | 12,365 |
| Aug 31, 2026 | 34.48 | 34.50 | 33.70 | 34.48 | 34.48 | 1.41% | 12,012 |
| Aug 28, 2026 | 34.00 | 34.00 | 32.00 | 34.00 | 34.00 | 6.25% | 9,313 |
| Aug 27, 2026 | 32.00 | 34.00 | 32.00 | 32.00 | 32.00 | -5.88% | 7,985 |
| Aug 26, 2026 | 34.00 | 34.47 | 32.00 | 34.00 | 34.00 | 9.68% | 1,735 |
| Aug 25, 2026 | 31.00 | 34.49 | 31.00 | 31.00 | 31.00 | -10.14% | 11,072 |
| Aug 24, 2026 | 34.50 | 34.50 | 28.50 | 34.50 | 34.50 | 0.26% | 74,564 |
| Aug 21, 2026 | 34.41 | 34.49 | 34.00 | 34.41 | 34.41 | 1.21% | 9,326 |
| Aug 20, 2026 | 34.00 | 34.00 | 33.70 | 34.00 | 34.00 | - | 685,936 |
| Aug 19, 2026 | 34.00 | 34.00 | 33.99 | 34.00 | 34.00 | 3.06% | 33,877 |
| Aug 18, 2026 | 32.99 | 34.49 | 32.99 | 32.99 | 32.99 | -1.52% | 688,677 |
| Aug 17, 2026 | 33.50 | 33.50 | 32.00 | 33.50 | 33.50 | -2.33% | 737,858 |
| Aug 14, 2026 | 34.30 | 34.49 | 33.50 | 34.30 | 34.30 | 2.39% | 11,225 |
| Aug 13, 2026 | 33.50 | 34.49 | 33.50 | 33.50 | 33.50 | -0.59% | 9,965 |
| Aug 12, 2026 | 33.70 | 34.50 | 33.50 | 33.70 | 33.70 | - | 47,173 |
| Aug 11, 2026 | 33.70 | 34.50 | 33.50 | 33.70 | 33.70 | 0.36% | 10,489 |
| Aug 10, 2026 | 33.58 | 34.50 | 33.53 | 33.58 | 33.58 | -0.36% | 29,509 |
| Aug 7, 2026 | 33.70 | 34.00 | 33.00 | 33.70 | 33.70 | 0.03% | 9,300 |
| Aug 5, 2026 | 33.69 | 34.50 | 32.00 | 33.69 | 33.69 | -0.91% | 124,897 |
| Aug 4, 2026 | 34.00 | 34.49 | 31.50 | 34.00 | 34.00 | 2.29% | 24,830 |
| Aug 3, 2026 | 33.24 | 33.50 | 28.00 | 33.24 | 33.24 | 0.73% | 9,945,322 |
| Jul 31, 2026 | 33.00 | 33.75 | 33.00 | 33.00 | 33.00 | 0.49% | 33,457 |
| Jul 30, 2026 | 32.84 | 32.84 | 31.02 | 32.84 | 32.84 | -0.18% | 6,315 |
| Jul 29, 2026 | 32.90 | 33.00 | 29.00 | 32.90 | 32.90 | -0.18% | 6,555,504 |
| Jul 28, 2026 | 32.96 | 33.75 | 31.00 | 32.96 | 32.96 | -0.09% | 735,178 |
| Jul 27, 2026 | 32.99 | 36.00 | 31.00 | 32.99 | 32.99 | 6.42% | 653,572 |
| Jul 24, 2026 | 31.00 | 36.37 | 31.00 | 31.00 | 31.00 | -14.76% | 552,463 |
| Jul 23, 2026 | 36.37 | 36.37 | 35.16 | 36.37 | 36.37 | 3.18% | 142,465 |
| Jul 22, 2026 | 35.25 | 35.25 | 35.16 | 35.25 | 35.25 | - | 42,162 |
| Jul 21, 2026 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | - | 6,979 |
| Jul 20, 2026 | 35.25 | 35.25 | 35.00 | 35.25 | 35.25 | - | 17,566 |