Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 49.80
+2.80 (5.96%)
At close: Mar 2, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 49.80 | 49.82 | 49.80 | 49.80 | 49.80 | 5.96% | 1,295 |
| Feb 27, 2026 | 47.00 | 50.79 | 47.00 | 47.00 | 47.00 | -7.55% | 104,327 |
| Feb 26, 2026 | 50.84 | 50.84 | 47.15 | 50.84 | 50.84 | -0.12% | 122,750 |
| Feb 25, 2026 | 50.90 | 50.96 | 46.00 | 50.90 | 50.90 | 8.30% | 209,162 |
| Feb 24, 2026 | 47.00 | 49.48 | 47.00 | 47.00 | 47.00 | -5.03% | 4,201 |
| Feb 23, 2026 | 49.49 | 49.49 | 46.00 | 49.49 | 49.49 | 5.41% | 18,328 |
| Feb 20, 2026 | 46.95 | 46.95 | 46.80 | 46.95 | 46.95 | - | 242,729 |
| Feb 19, 2026 | 46.95 | 47.00 | 46.95 | 46.95 | 46.95 | -0.11% | 454 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 3.05% | 818 |
| Feb 16, 2026 | 45.61 | 48.07 | 45.61 | 45.61 | 45.61 | -5.10% | 8,394 |
| Feb 13, 2026 | 48.06 | 48.06 | 45.26 | 48.06 | 48.06 | -0.02% | 2,602 |
| Feb 12, 2026 | 48.07 | 48.08 | 45.23 | 48.07 | 48.07 | -0.06% | 1,718 |
| Feb 11, 2026 | 48.10 | 48.48 | 45.52 | 48.10 | 48.10 | 5.71% | 6,811 |
| Feb 10, 2026 | 45.50 | 48.90 | 43.50 | 45.50 | 45.50 | 1.00% | 1,663,495 |
| Feb 9, 2026 | 45.05 | 49.00 | 45.05 | 45.05 | 45.05 | 0.04% | 38,819 |
| Feb 6, 2026 | 45.03 | 47.90 | 43.00 | 45.03 | 45.03 | -5.99% | 53,036 |
| Feb 5, 2026 | 47.90 | 47.90 | 45.01 | 47.90 | 47.90 | -0.19% | 68,229 |
| Feb 4, 2026 | 47.99 | 49.29 | 47.99 | 47.99 | 47.99 | 1.50% | 765 |
| Feb 3, 2026 | 47.28 | 49.46 | 47.21 | 47.28 | 47.28 | 0.15% | 971 |
| Feb 2, 2026 | 47.21 | 49.39 | 47.21 | 47.21 | 47.21 | -4.43% | 5,148 |
| Jan 30, 2026 | 49.40 | 49.50 | 47.20 | 49.40 | 49.40 | -0.20% | 67,568 |
| Jan 29, 2026 | 49.50 | 49.50 | 49.26 | 49.50 | 49.50 | - | 104,515 |
| Jan 28, 2026 | 49.50 | 49.50 | 47.00 | 49.50 | 49.50 | - | 159,521 |
| Jan 27, 2026 | 49.50 | 49.50 | 47.06 | 49.50 | 49.50 | - | 20,519 |
| Jan 26, 2026 | 49.50 | 49.50 | 47.01 | 49.50 | 49.50 | - | 2,504 |
| Jan 23, 2026 | 49.50 | 50.30 | 49.00 | 49.50 | 49.50 | -0.02% | 12,126 |
| Jan 22, 2026 | 49.51 | 50.30 | 49.51 | 49.51 | 49.51 | -1.57% | 14,760 |
| Jan 21, 2026 | 50.30 | 50.30 | 50.20 | 50.30 | 50.30 | 7.14% | 727 |
| Jan 20, 2026 | 46.95 | 50.39 | 46.95 | 46.95 | 46.95 | 0.17% | 810 |
| Jan 19, 2026 | 46.87 | 50.00 | 46.87 | 46.87 | 46.87 | 0.56% | 43,594 |
| 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 |