Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 48.51
-1.49 (-2.98%)
At close: Aug 13, 2025
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.07% | 1,405 |
| Aug 11, 2025 | 48.51 | 50.00 | 48.51 | 48.51 | 48.51 | -2.96% | 4,968 |
| Aug 8, 2025 | 49.99 | 50.00 | 48.50 | 49.99 | 49.99 | 2.23% | 3,997 |
| Aug 7, 2025 | 48.90 | 50.50 | 48.90 | 48.90 | 48.90 | -3.17% | 2,058 |
| Aug 5, 2025 | 50.50 | 50.50 | 48.03 | 50.50 | 50.50 | -0.98% | 6,596 |
| Aug 4, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 20,457 |
| Jul 31, 2025 | 51.00 | 51.25 | 51.00 | 51.00 | 51.00 | -0.53% | 42,185 |
| Jul 30, 2025 | 51.27 | 51.27 | 47.77 | 51.27 | 51.27 | 0.53% | 1,756,461 |
| Jul 29, 2025 | 51.00 | 51.00 | 48.10 | 51.00 | 51.00 | 4.08% | 143,918 |
| Jul 28, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.98% | 5,183 |
| Jul 25, 2025 | 48.05 | 49.00 | 48.01 | 48.05 | 48.05 | -1.94% | 3,593 |
| Jul 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | 1,395 |
| Jul 23, 2025 | 49.00 | 49.00 | 48.21 | 49.00 | 49.00 | - | 23,845 |
| Jul 22, 2025 | 49.00 | 49.60 | 48.21 | 49.00 | 49.00 | -1.21% | 5,814 |
| Jul 21, 2025 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.20% | 60 |
| Jul 18, 2025 | 49.70 | 49.70 | 48.21 | 49.70 | 49.70 | 1.43% | 201,956 |
| Jul 17, 2025 | 49.00 | 50.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2,623 |
| Jul 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 72 |
| Jul 15, 2025 | 50.00 | 51.27 | 50.00 | 50.00 | 50.00 | -2.50% | 162 |
| Jul 14, 2025 | 51.28 | 51.28 | 48.00 | 51.28 | 51.28 | 3.03% | 21,874 |
| Jul 11, 2025 | 49.77 | 50.00 | 48.01 | 49.77 | 49.77 | -0.54% | 31,468 |
| Jul 10, 2025 | 50.04 | 50.05 | 50.04 | 50.04 | 50.04 | 5.79% | 2,962 |
| Jul 9, 2025 | 47.30 | 50.30 | 47.01 | 47.30 | 47.30 | -5.49% | 25,765 |
| Jul 8, 2025 | 50.05 | 50.05 | 47.00 | 50.05 | 50.05 | -0.89% | 3,680 |
| Jul 7, 2025 | 50.50 | 51.29 | 50.50 | 50.50 | 50.50 | -1.90% | 6,970 |
| Jul 4, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | 1.54% | 30 |
| Jul 3, 2025 | 50.70 | 51.50 | 50.70 | 50.70 | 50.70 | -1.93% | 294 |
| Jul 2, 2025 | 51.70 | 51.80 | 51.50 | 51.70 | 51.70 | -0.58% | 141,902 |
| Jul 1, 2025 | 52.00 | 52.99 | 51.00 | 52.00 | 52.00 | -3.69% | 30,363 |
| Jun 30, 2025 | 53.99 | 54.30 | 53.70 | 53.99 | 53.99 | 0.54% | 244,267 |
| Jun 27, 2025 | 53.70 | 54.00 | 51.00 | 53.70 | 53.70 | 0.37% | 83,812 |
| Jun 26, 2025 | 53.50 | 53.50 | 50.65 | 53.50 | 53.50 | 3.88% | 148,455 |
| Jun 25, 2025 | 51.50 | 51.50 | 51.49 | 51.50 | 51.50 | - | 13,888 |
| Jun 24, 2025 | 51.50 | 51.50 | 51.49 | 51.50 | 51.50 | - | 6,292 |
| Jun 23, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | 3,765 |
| Jun 20, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 938 |
| Jun 19, 2025 | 51.00 | 51.50 | 50.81 | 51.00 | 51.00 | -0.20% | 5,920 |
| Jun 18, 2025 | 51.10 | 51.50 | 51.00 | 51.10 | 51.10 | -0.78% | 861 |
| Jun 17, 2025 | 51.50 | 51.50 | 50.64 | 51.50 | 51.50 | 1.68% | 14,676 |
| Jun 16, 2025 | 50.65 | 51.50 | 50.64 | 50.65 | 50.65 | -2.60% | 32,898 |
| Jun 13, 2025 | 52.00 | 52.00 | 50.75 | 52.00 | 52.00 | 2.54% | 13,529 |
| Jun 12, 2025 | 50.71 | 50.71 | 50.71 | 50.71 | 50.71 | -3.41% | 180 |
| Jun 11, 2025 | 52.50 | 52.50 | 50.67 | 52.50 | 52.50 | - | 2,910 |
| Jun 10, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 3.63% | 120 |
| Jun 9, 2025 | 50.66 | 51.30 | 50.63 | 50.66 | 50.66 | -4.38% | 27,692 |
| Jun 6, 2025 | 52.98 | 52.98 | 50.60 | 52.98 | 52.98 | 3.27% | 49,622 |
| Jun 5, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.59% | 200 |
| Jun 4, 2025 | 51.00 | 51.29 | 50.61 | 51.00 | 51.00 | 0.79% | 9,929 |
| Jun 3, 2025 | 50.60 | 51.30 | 50.60 | 50.60 | 50.60 | -4.17% | 1,058 |
| Jun 2, 2025 | 52.80 | 52.80 | 50.60 | 52.80 | 52.80 | -0.38% | 1,487 |