The Palace Amusement Company (1921) Limited (JMSE:PAL)
Jamaica · Delayed Price · Currency is JMD 1.010
-0.010 (-0.98%)
At close: Sep 8, 2025
JMSE:PAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 10,388 |
| Sep 11, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | 4,000 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | -0.98% | 78,837 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 50 |
| Sep 4, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 208 |
| Sep 3, 2025 | 1.02 | 1.02 | 0.88 | 1.02 | 1.02 | - | 14,513 |
| Sep 2, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -0.97% | 30,145 |
| Sep 1, 2025 | 1.03 | 1.03 | 1.00 | 1.03 | 1.03 | -0.96% | 88,859 |
| Aug 28, 2025 | 1.04 | 1.04 | 0.88 | 1.04 | 1.04 | -0.95% | 1,698 |
| Aug 27, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 1,020 |
| Aug 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 1.94% | 919 |
| Aug 25, 2025 | 1.03 | 1.04 | 1.00 | 1.03 | 1.03 | -0.96% | 87,999 |
| Aug 22, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 19 |
| Aug 21, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 100,066 |
| Aug 20, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 15.56% | 51 |
| Aug 19, 2025 | 0.90 | 1.04 | 0.90 | 0.90 | 0.90 | -11.76% | 157,589 |
| Aug 18, 2025 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 1,800 |
| Aug 15, 2025 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -4.59% | 122,653 |
| Aug 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 13,942 |
| Aug 13, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 350,750 |
| Aug 12, 2025 | 1.00 | 1.07 | 1.00 | 1.00 | 1.00 | -9.09% | 49,614 |
| Aug 11, 2025 | 1.10 | 1.10 | 1.01 | 1.10 | 1.10 | -4.35% | 10,214 |
| Aug 8, 2025 | 1.15 | 1.15 | 0.91 | 1.15 | 1.15 | 17.35% | 319,316 |
| Aug 7, 2025 | 0.98 | 1.18 | 0.98 | 0.98 | 0.98 | -8.41% | 78,911 |
| Aug 5, 2025 | 1.07 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 20,468 |
| Aug 4, 2025 | 1.10 | 1.21 | 1.10 | 1.10 | 1.10 | -9.84% | 386 |
| Jul 31, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | 7,903 |
| Jul 30, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 10.00% | 16,886 |
| Jul 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 14,039 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 299,174 |
| Jul 25, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,717 |
| Jul 24, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 606 |
| Jul 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 200 |
| Jul 21, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | - | 895,521 |
| Jul 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 11,001 |
| Jul 16, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 95,000 |
| Jul 15, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 20,364 |
| Jul 14, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 401 |
| Jul 11, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | -0.92% | 179,894 |
| Jul 10, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 200,226 |
| Jul 9, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 200 |
| Jul 8, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 400,000 |
| Jul 7, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 421 |
| Jul 4, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 63,268 |
| Jul 3, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 61,109 |
| Jul 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 414 |
| Jul 1, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 10,000 |
| Jun 30, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 414 |
| Jun 27, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 2,011 |
| Jun 26, 2025 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 17,803 |