Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 47.50
+0.50 (1.06%)
At close: Mar 24, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 47.00 | 48.25 | 47.00 | 47.00 | 47.00 | -2.59% | 20,698 |
| Mar 20, 2026 | 48.25 | 48.25 | 47.01 | 48.25 | 48.25 | - | 497 |
| Mar 19, 2026 | 48.25 | 48.25 | 46.66 | 48.25 | 48.25 | - | 31,010 |
| Mar 18, 2026 | 48.25 | 48.25 | 47.00 | 48.25 | 48.25 | -3.46% | 1,694 |
| Mar 17, 2026 | 49.98 | 49.98 | 46.90 | 49.98 | 49.98 | -0.04% | 14,718 |
| Mar 16, 2026 | 50.00 | 50.00 | 46.80 | 50.00 | 50.00 | 4.14% | 4,542 |
| Mar 13, 2026 | 48.01 | 48.01 | 48.00 | 48.01 | 48.01 | -2.91% | 532 |
| Mar 12, 2026 | 49.45 | 49.45 | 46.72 | 49.45 | 49.45 | - | 633 |
| Mar 11, 2026 | 49.45 | 49.45 | 46.51 | 49.45 | 49.18 | - | 13,680 |
| Mar 10, 2026 | 49.45 | 49.45 | 46.55 | 49.45 | 49.18 | 1.92% | 25,715 |
| Mar 9, 2026 | 48.52 | 49.45 | 48.52 | 48.52 | 48.25 | -0.98% | 5,642 |
| Mar 6, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 48.73 | - | 1,055 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 48.73 | 2.08% | 5,855 |
| Mar 4, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 47.73 | -2.04% | 3,852 |
| Mar 3, 2026 | 49.00 | 50.30 | 47.01 | 49.00 | 48.73 | -1.61% | 11,016 |
| Mar 2, 2026 | 49.80 | 49.82 | 49.80 | 49.80 | 49.52 | 5.96% | 1,295 |
| Feb 27, 2026 | 47.00 | 50.79 | 47.00 | 47.00 | 46.74 | -7.55% | 104,327 |
| Feb 26, 2026 | 50.84 | 50.84 | 47.15 | 50.84 | 50.56 | -0.12% | 122,750 |
| Feb 25, 2026 | 50.90 | 50.96 | 46.00 | 50.90 | 50.62 | 8.30% | 209,162 |
| Feb 24, 2026 | 47.00 | 49.48 | 47.00 | 47.00 | 46.74 | -5.03% | 4,201 |
| Feb 23, 2026 | 49.49 | 49.49 | 46.00 | 49.49 | 49.21 | 5.41% | 18,328 |
| Feb 20, 2026 | 46.95 | 46.95 | 46.80 | 46.95 | 46.69 | - | 242,729 |
| Feb 19, 2026 | 46.95 | 47.00 | 46.95 | 46.95 | 46.69 | -0.11% | 454 |
| Feb 17, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 46.74 | 3.05% | 818 |
| Feb 16, 2026 | 45.61 | 48.07 | 45.61 | 45.61 | 45.36 | -5.10% | 8,394 |
| Feb 13, 2026 | 48.06 | 48.06 | 45.26 | 48.06 | 47.79 | -0.02% | 2,602 |
| Feb 12, 2026 | 48.07 | 48.08 | 45.23 | 48.07 | 47.80 | -0.06% | 1,718 |
| Feb 11, 2026 | 48.10 | 48.48 | 45.52 | 48.10 | 47.83 | 5.71% | 6,811 |
| Feb 10, 2026 | 45.50 | 48.90 | 43.50 | 45.50 | 45.25 | 1.00% | 1,663,495 |
| Feb 9, 2026 | 45.05 | 49.00 | 45.05 | 45.05 | 44.80 | 0.04% | 38,819 |
| Feb 6, 2026 | 45.03 | 47.90 | 43.00 | 45.03 | 44.78 | -5.99% | 53,036 |
| Feb 5, 2026 | 47.90 | 47.90 | 45.01 | 47.90 | 47.63 | -0.19% | 68,229 |
| Feb 4, 2026 | 47.99 | 49.29 | 47.99 | 47.99 | 47.72 | 1.50% | 765 |
| Feb 3, 2026 | 47.28 | 49.46 | 47.21 | 47.28 | 47.02 | 0.15% | 971 |
| Feb 2, 2026 | 47.21 | 49.39 | 47.21 | 47.21 | 46.95 | -4.43% | 5,148 |
| Jan 30, 2026 | 49.40 | 49.50 | 47.20 | 49.40 | 49.13 | -0.20% | 67,568 |
| Jan 29, 2026 | 49.50 | 49.50 | 49.26 | 49.50 | 49.22 | - | 104,515 |
| Jan 28, 2026 | 49.50 | 49.50 | 47.00 | 49.50 | 49.22 | - | 159,521 |
| Jan 27, 2026 | 49.50 | 49.50 | 47.06 | 49.50 | 49.22 | - | 20,519 |
| Jan 26, 2026 | 49.50 | 49.50 | 47.01 | 49.50 | 49.22 | - | 2,504 |
| Jan 23, 2026 | 49.50 | 50.30 | 49.00 | 49.50 | 49.22 | -0.02% | 12,126 |
| Jan 22, 2026 | 49.51 | 50.30 | 49.51 | 49.51 | 49.23 | -1.57% | 14,760 |
| Jan 21, 2026 | 50.30 | 50.30 | 50.20 | 50.30 | 50.02 | 7.14% | 727 |
| Jan 20, 2026 | 46.95 | 50.39 | 46.95 | 46.95 | 46.69 | 0.17% | 810 |
| Jan 19, 2026 | 46.87 | 50.00 | 46.87 | 46.87 | 46.61 | 0.56% | 43,594 |
| Jan 16, 2026 | 46.61 | 51.50 | 46.55 | 46.61 | 46.35 | -9.50% | 59,869 |
| Jan 15, 2026 | 51.50 | 51.50 | 46.60 | 51.50 | 51.21 | -0.35% | 53,875 |
| Jan 14, 2026 | 51.68 | 51.68 | 46.63 | 51.68 | 51.39 | - | 294 |
| Jan 13, 2026 | 51.68 | 51.68 | 46.55 | 51.68 | 51.39 | 11.12% | 381 |
| Jan 12, 2026 | 46.51 | 51.98 | 46.51 | 46.51 | 46.25 | -9.60% | 3,441 |