Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 46.61
-4.89 (-9.50%)
At close: Jan 16, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 46.61 | 51.50 | 46.55 | 46.61 | 46.61 | -9.50% | 59,869 |
| Jan 15, 2026 | 51.50 | 51.50 | 46.60 | 51.50 | 51.50 | -0.35% | 53,875 |
| Jan 14, 2026 | 51.68 | 51.68 | 46.63 | 51.68 | 51.68 | - | 294 |
| Jan 13, 2026 | 51.68 | 51.68 | 46.55 | 51.68 | 51.68 | 11.12% | 381 |
| Jan 12, 2026 | 46.51 | 51.98 | 46.51 | 46.51 | 46.51 | -9.60% | 3,441 |
| Jan 9, 2026 | 51.45 | 51.98 | 51.45 | 51.45 | 51.45 | -1.02% | 584 |
| Jan 8, 2026 | 51.98 | 51.98 | 50.95 | 51.98 | 51.98 | 2.02% | 1,365 |
| Jan 7, 2026 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | -0.10% | 5,133 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 751 |
| Jan 5, 2026 | 51.00 | 51.00 | 46.05 | 51.00 | 51.00 | 13.33% | 3,509 |
| Jan 2, 2026 | 45.00 | 51.00 | 45.00 | 45.00 | 45.00 | -11.76% | 775 |
| Dec 31, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -1.90% | 277,183 |
| Dec 30, 2025 | 51.99 | 55.50 | 49.00 | 51.99 | 51.99 | -0.02% | 677,212 |
| Dec 29, 2025 | 52.00 | 54.00 | 46.01 | 52.00 | 52.00 | 13.04% | 190,722 |
| Dec 24, 2025 | 46.00 | 48.00 | 44.05 | 46.00 | 46.00 | -4.17% | 4,623 |
| Dec 23, 2025 | 48.00 | 48.00 | 46.31 | 48.00 | 48.00 | -1.94% | 1,674 |
| Dec 22, 2025 | 48.95 | 48.95 | 40.00 | 48.95 | 48.95 | -0.08% | 503,635 |
| Dec 19, 2025 | 48.99 | 49.00 | 48.99 | 48.99 | 48.99 | - | 676 |
| Dec 18, 2025 | 48.99 | 49.00 | 46.78 | 48.99 | 48.99 | 0.04% | 2,504,019 |
| Dec 17, 2025 | 48.97 | 49.00 | 48.50 | 48.97 | 48.97 | -0.06% | 630 |
| Dec 16, 2025 | 49.00 | 49.00 | 48.50 | 49.00 | 49.00 | 5.33% | 400 |
| Dec 15, 2025 | 46.52 | 49.24 | 46.51 | 46.52 | 46.52 | 0.30% | 27,276 |
| Dec 12, 2025 | 46.38 | 49.00 | 46.38 | 46.38 | 46.38 | -5.83% | 1,509 |
| Dec 11, 2025 | 49.25 | 49.25 | 49.00 | 49.25 | 49.25 | - | 4,017 |
| Dec 10, 2025 | 49.25 | 49.25 | 46.33 | 49.25 | 49.25 | - | 830 |
| Dec 9, 2025 | 49.25 | 49.50 | 47.00 | 49.25 | 49.25 | -1.50% | 1,002 |
| Dec 8, 2025 | 50.00 | 50.00 | 46.50 | 50.00 | 50.00 | -5.62% | 63,146 |
| Dec 5, 2025 | 52.98 | 54.99 | 52.98 | 52.98 | 52.98 | -3.66% | 143 |
| Dec 4, 2025 | 54.99 | 55.00 | 54.99 | 54.99 | 54.99 | 3.75% | 263 |
| Dec 3, 2025 | 53.00 | 53.00 | 52.17 | 53.00 | 53.00 | 14.97% | 239 |
| Dec 2, 2025 | 46.10 | 52.17 | 46.10 | 46.10 | 46.10 | -11.64% | 320 |
| Dec 1, 2025 | 52.17 | 52.17 | 44.10 | 52.17 | 52.17 | -0.06% | 1,670 |
| Nov 28, 2025 | 52.20 | 52.20 | 48.90 | 52.20 | 52.20 | 6.75% | 152,815 |
| Nov 27, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - | 1,330 |
| Nov 26, 2025 | 48.90 | 48.90 | 46.22 | 48.90 | 48.90 | 0.02% | 302 |
| Nov 25, 2025 | 48.89 | 48.90 | 47.00 | 48.89 | 48.89 | -0.02% | 80,488 |
| Nov 24, 2025 | 48.90 | 48.90 | 46.10 | 48.90 | 48.90 | -0.16% | 1,723 |
| Nov 21, 2025 | 48.81 | 48.99 | 45.36 | 48.98 | 48.81 | -0.02% | 1,243 |
| Nov 20, 2025 | 48.82 | 48.99 | 48.99 | 48.99 | 48.81 | - | 516 |
| Nov 19, 2025 | 48.82 | 49.00 | 45.35 | 48.99 | 48.81 | 8.75% | 363 |
| Nov 18, 2025 | 44.89 | 49.00 | 45.05 | 45.05 | 44.89 | -8.06% | 1,962 |
| Nov 17, 2025 | 48.83 | 49.00 | 44.10 | 49.00 | 48.82 | -0.49% | 842 |
| Nov 14, 2025 | 49.06 | 49.88 | 49.24 | 49.24 | 49.06 | 13.20% | 1,271 |
| Nov 13, 2025 | 43.35 | 49.98 | 43.50 | 43.50 | 43.34 | -12.98% | 4,413 |
| Nov 12, 2025 | 49.81 | 49.99 | 48.00 | 49.99 | 49.81 | 4.15% | 1,445 |
| Nov 11, 2025 | 47.83 | 48.00 | 47.50 | 48.00 | 47.83 | 1.05% | 2,095 |
| Nov 10, 2025 | 47.33 | 48.00 | 47.50 | 47.50 | 47.33 | -1.04% | 2,579 |
| Nov 7, 2025 | 47.83 | 48.00 | 48.00 | 48.00 | 47.83 | -3.98% | 633 |
| Nov 6, 2025 | 49.81 | 50.00 | 47.50 | 49.99 | 49.81 | -0.02% | 17,507 |
| Nov 5, 2025 | 49.82 | 50.00 | 49.99 | 50.00 | 49.82 | - | 128 |