Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 52.45
+0.34 (0.65%)
At close: Sep 3, 2025
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 52.45 | 52.45 | 52.11 | 52.45 | 52.45 | 0.65% | 150 |
| Sep 2, 2025 | 52.11 | 52.45 | 52.11 | 52.11 | 52.11 | 2.18% | 393 |
| Sep 1, 2025 | 51.00 | 52.50 | 51.00 | 51.00 | 51.00 | -5.56% | 161 |
| Aug 29, 2025 | 53.83 | 54.00 | 51.90 | 54.00 | 53.83 | 0.19% | 105,221 |
| Aug 28, 2025 | 53.73 | 53.90 | 51.00 | 53.90 | 53.73 | 3.65% | 143,879 |
| Aug 27, 2025 | 51.83 | 52.00 | 51.00 | 52.00 | 51.83 | - | 39,110 |
| Aug 26, 2025 | 51.83 | 52.00 | 52.00 | 52.00 | 51.83 | - | 1,080 |
| Aug 25, 2025 | 51.83 | 52.00 | 51.00 | 52.00 | 51.83 | 1.96% | 31,760 |
| Aug 22, 2025 | 50.84 | 51.50 | 51.00 | 51.00 | 50.84 | - | 155,397 |
| Aug 21, 2025 | 50.84 | 51.00 | 49.99 | 51.00 | 50.84 | 2.00% | 84,515 |
| Aug 20, 2025 | 49.84 | 50.00 | 50.00 | 50.00 | 49.84 | -0.99% | 633 |
| Aug 19, 2025 | 50.34 | 50.50 | 49.00 | 50.50 | 50.34 | 3.06% | 637 |
| Aug 18, 2025 | 48.84 | 50.50 | 48.51 | 49.00 | 48.84 | 1.01% | 230,552 |
| Aug 15, 2025 | 48.35 | 50.50 | 48.51 | 48.51 | 48.35 | -2.98% | 6,434 |
| Aug 14, 2025 | 49.84 | 50.00 | 48.52 | 50.00 | 49.84 | 3.07% | 546 |
| Aug 13, 2025 | 48.35 | 50.00 | 48.51 | 48.51 | 48.35 | -2.98% | 1,927 |
| Aug 12, 2025 | 49.84 | 50.00 | 50.00 | 50.00 | 49.84 | 3.07% | 1,405 |
| Aug 11, 2025 | 48.35 | 50.00 | 48.51 | 48.51 | 48.35 | -2.96% | 4,968 |
| Aug 8, 2025 | 49.83 | 50.00 | 48.50 | 49.99 | 49.83 | 2.23% | 3,997 |
| Aug 7, 2025 | 48.74 | 50.50 | 48.90 | 48.90 | 48.74 | -3.17% | 2,058 |
| Aug 5, 2025 | 50.34 | 50.50 | 48.03 | 50.50 | 50.34 | -0.98% | 6,596 |
| Aug 4, 2025 | 50.84 | 51.00 | 51.00 | 51.00 | 50.84 | - | 20,457 |
| Jul 31, 2025 | 50.84 | 51.25 | 51.00 | 51.00 | 50.84 | -0.53% | 42,185 |
| Jul 30, 2025 | 51.10 | 51.27 | 47.77 | 51.27 | 51.10 | 0.53% | 1,756,461 |
| Jul 29, 2025 | 50.84 | 51.00 | 48.10 | 51.00 | 50.84 | 4.08% | 143,918 |
| Jul 28, 2025 | 48.84 | 49.00 | 49.00 | 49.00 | 48.84 | 1.98% | 5,183 |
| Jul 25, 2025 | 47.89 | 49.00 | 48.01 | 48.05 | 47.89 | -1.94% | 3,593 |
| Jul 24, 2025 | 48.84 | 49.00 | 49.00 | 49.00 | 48.84 | - | 1,395 |
| Jul 23, 2025 | 48.84 | 49.00 | 48.21 | 49.00 | 48.84 | - | 23,845 |
| Jul 22, 2025 | 48.84 | 49.60 | 48.21 | 49.00 | 48.84 | -1.21% | 5,814 |
| Jul 21, 2025 | 49.44 | 49.60 | 49.60 | 49.60 | 49.44 | -0.20% | 60 |
| Jul 18, 2025 | 49.54 | 49.70 | 48.21 | 49.70 | 49.54 | 1.43% | 201,956 |
| Jul 17, 2025 | 48.84 | 50.00 | 49.00 | 49.00 | 48.84 | -2.00% | 2,623 |
| Jul 16, 2025 | 49.84 | 50.00 | 50.00 | 50.00 | 49.84 | - | 72 |
| Jul 15, 2025 | 49.84 | 51.27 | 50.00 | 50.00 | 49.84 | -2.50% | 162 |
| Jul 14, 2025 | 51.11 | 51.28 | 48.00 | 51.28 | 51.11 | 3.03% | 21,874 |
| Jul 11, 2025 | 49.61 | 50.00 | 48.01 | 49.77 | 49.61 | -0.54% | 31,468 |
| Jul 10, 2025 | 49.88 | 50.05 | 50.04 | 50.04 | 49.88 | 5.79% | 2,962 |
| Jul 9, 2025 | 47.15 | 50.30 | 47.01 | 47.30 | 47.15 | -5.49% | 25,765 |
| Jul 8, 2025 | 49.89 | 50.05 | 47.00 | 50.05 | 49.89 | -0.89% | 3,680 |
| Jul 7, 2025 | 50.34 | 51.29 | 50.50 | 50.50 | 50.34 | -1.90% | 6,970 |
| Jul 4, 2025 | 51.31 | 51.48 | 51.48 | 51.48 | 51.31 | 1.54% | 30 |
| Jul 3, 2025 | 50.54 | 51.50 | 50.70 | 50.70 | 50.54 | -1.93% | 294 |
| Jul 2, 2025 | 51.53 | 51.80 | 51.50 | 51.70 | 51.53 | -0.58% | 141,902 |
| Jul 1, 2025 | 51.83 | 52.99 | 51.00 | 52.00 | 51.83 | -3.69% | 30,363 |
| Jun 30, 2025 | 53.82 | 54.30 | 53.70 | 53.99 | 53.82 | 0.54% | 244,267 |
| Jun 27, 2025 | 53.53 | 54.00 | 51.00 | 53.70 | 53.53 | 0.37% | 83,812 |
| Jun 26, 2025 | 53.33 | 53.50 | 50.65 | 53.50 | 53.33 | 3.88% | 148,455 |
| Jun 25, 2025 | 51.33 | 51.50 | 51.49 | 51.50 | 51.33 | - | 13,888 |
| Jun 24, 2025 | 51.33 | 51.50 | 51.49 | 51.50 | 51.33 | - | 6,292 |