Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 45.78
-0.02 (-0.04%)
At close: Oct 16, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 45.00 | 45.95 | 45.00 | 45.00 | 45.00 | -1.96% | 2,028 |
| Oct 13, 2026 | 45.90 | 45.95 | 45.00 | 45.90 | 45.90 | -0.11% | 607 |
| Oct 12, 2026 | 45.95 | 45.95 | 45.00 | 45.95 | 45.95 | 3.96% | 33,998 |
| Oct 9, 2026 | 44.20 | 45.98 | 44.20 | 44.20 | 44.20 | -3.89% | 48,277 |
| Oct 8, 2026 | 45.99 | 45.99 | 44.00 | 45.99 | 45.99 | 6.95% | 512,874 |
| Oct 7, 2026 | 43.00 | 43.00 | 41.00 | 43.00 | 43.00 | -2.49% | 648 |
| Oct 6, 2026 | 44.10 | 44.10 | 40.10 | 44.10 | 44.10 | - | 8,011 |
| Oct 5, 2026 | 44.10 | 44.10 | 44.07 | 44.10 | 44.10 | 0.23% | 1,051 |
| Oct 2, 2026 | 44.00 | 44.10 | 44.00 | 44.00 | 44.00 | -0.18% | 1,929 |
| Oct 1, 2026 | 44.08 | 44.08 | 43.95 | 44.08 | 44.08 | 0.18% | 22,006 |
| Sep 30, 2026 | 44.00 | 44.10 | 43.95 | 44.00 | 44.00 | -0.20% | 15,398 |
| Sep 29, 2026 | 44.09 | 44.10 | 44.09 | 44.09 | 44.09 | -0.02% | 199 |
| Sep 28, 2026 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 3.45% | 450 |
| Sep 25, 2026 | 42.63 | 42.63 | 42.26 | 42.63 | 42.63 | 0.07% | 288,677 |
| Sep 24, 2026 | 42.60 | 42.60 | 42.10 | 42.60 | 42.60 | -0.07% | 80,207 |
| Sep 23, 2026 | 42.63 | 42.63 | 42.60 | 42.63 | 42.63 | 1.14% | 57,095 |
| Sep 22, 2026 | 42.15 | 44.10 | 42.10 | 42.15 | 42.15 | -4.42% | 91,229 |
| Sep 21, 2026 | 44.10 | 44.10 | 43.20 | 44.10 | 44.10 | 2.56% | 803 |
| Sep 18, 2026 | 43.00 | 44.10 | 43.00 | 43.00 | 43.00 | -1.15% | 10,803 |
| Sep 17, 2026 | 43.50 | 44.10 | 43.50 | 43.50 | 43.50 | -0.32% | 20,645 |
| Sep 16, 2026 | 43.64 | 43.64 | 43.10 | 43.64 | 43.64 | 0.32% | 54,562 |
| Sep 15, 2026 | 43.50 | 44.10 | 43.00 | 43.50 | 43.50 | -1.69% | 1,979 |
| Sep 14, 2026 | 44.25 | 44.25 | 43.50 | 44.25 | 44.25 | - | 1,073 |
| Sep 11, 2026 | 44.25 | 45.80 | 43.50 | 44.25 | 44.25 | 2.91% | 1,042 |
| Sep 10, 2026 | 43.00 | 45.80 | 43.00 | 43.00 | 43.00 | -1.15% | 12,526 |
| Sep 9, 2026 | 43.50 | 43.50 | 42.50 | 43.50 | 43.50 | -4.35% | 73,077 |
| Sep 8, 2026 | 45.48 | 45.50 | 41.01 | 45.48 | 45.48 | -1.11% | 503,839 |
| Sep 7, 2026 | 45.99 | 45.99 | 43.90 | 45.99 | 45.99 | 4.94% | 500,799 |
| Sep 4, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 43.83 | 10.00% | 505,379 |
| Sep 3, 2026 | 40.00 | 45.99 | 40.00 | 40.00 | 39.84 | -10.11% | 503,486 |
| Sep 2, 2026 | 44.50 | 45.97 | 44.00 | 44.50 | 44.32 | 4.66% | 11,955 |
| Sep 1, 2026 | 42.52 | 45.98 | 42.52 | 42.52 | 42.35 | -7.57% | 2,324 |
| Aug 31, 2026 | 46.00 | 46.00 | 42.50 | 46.00 | 45.82 | 4.55% | 57,265 |
| Aug 28, 2026 | 44.00 | 45.85 | 43.00 | 44.00 | 43.83 | - | 120,927 |
| Aug 27, 2026 | 44.00 | 46.00 | 44.00 | 44.00 | 43.83 | -4.35% | 36,079 |
| Aug 26, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.82 | 9.52% | 2,774 |
| Aug 25, 2026 | 42.00 | 46.00 | 42.00 | 42.00 | 41.83 | -4.55% | 72,693 |
| Aug 24, 2026 | 44.00 | 44.00 | 43.25 | 44.00 | 43.83 | 9.95% | 1,321 |
| Aug 21, 2026 | 40.02 | 43.79 | 40.02 | 40.02 | 39.86 | -13.00% | 11,065 |
| Aug 20, 2026 | 46.00 | 46.00 | 43.20 | 46.00 | 45.82 | 4.55% | 1,866 |
| Aug 19, 2026 | 44.00 | 46.00 | 42.50 | 44.00 | 43.83 | -4.35% | 77,274 |
| Aug 18, 2026 | 46.00 | 46.00 | 44.00 | 46.00 | 45.82 | 0.33% | 39,641 |
| Aug 17, 2026 | 45.85 | 45.89 | 45.85 | 45.85 | 45.67 | -0.33% | 901 |
| Aug 14, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 45.82 | 1.81% | 23,792 |
| Aug 13, 2026 | 45.18 | 45.50 | 43.28 | 45.18 | 45.00 | 4.39% | 168,888 |
| Aug 12, 2026 | 43.28 | 45.10 | 43.28 | 43.28 | 43.11 | -4.21% | 1,610 |
| Aug 11, 2026 | 45.18 | 45.49 | 43.18 | 45.18 | 45.00 | 0.40% | 27,653 |
| Aug 10, 2026 | 45.00 | 45.00 | 43.30 | 45.00 | 44.82 | 3.69% | 47,353 |
| Aug 7, 2026 | 43.40 | 43.40 | 43.25 | 43.40 | 43.23 | -0.23% | 472 |
| Aug 5, 2026 | 43.50 | 43.50 | 43.15 | 43.50 | 43.33 | 0.02% | 2,872 |