Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 45.85
-0.15 (-0.33%)
At close: Aug 17, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 45.85 | 45.89 | 45.85 | 45.85 | 45.85 | -0.33% | 901 |
| Aug 14, 2026 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 1.81% | 23,792 |
| Aug 13, 2026 | 45.18 | 45.50 | 43.28 | 45.18 | 45.18 | 4.39% | 168,888 |
| Aug 12, 2026 | 43.28 | 45.10 | 43.28 | 43.28 | 43.28 | -4.21% | 1,610 |
| Aug 11, 2026 | 45.18 | 45.49 | 43.18 | 45.18 | 45.18 | 0.40% | 27,653 |
| Aug 10, 2026 | 45.00 | 45.00 | 43.30 | 45.00 | 45.00 | 3.69% | 47,353 |
| Aug 7, 2026 | 43.40 | 43.40 | 43.25 | 43.40 | 43.40 | -0.23% | 472 |
| Aug 5, 2026 | 43.50 | 43.50 | 43.15 | 43.50 | 43.50 | 0.02% | 2,872 |
| Aug 4, 2026 | 43.49 | 45.50 | 42.00 | 43.49 | 43.49 | -3.36% | 8,252 |
| Aug 3, 2026 | 45.00 | 45.50 | 40.02 | 45.00 | 45.00 | -2.07% | 11,935 |
| Jul 31, 2026 | 45.95 | 45.95 | 45.85 | 45.95 | 45.95 | 0.22% | 8,385 |
| Jul 30, 2026 | 45.85 | 45.85 | 45.80 | 45.85 | 45.85 | -0.22% | 74,390 |
| Jul 29, 2026 | 45.95 | 45.95 | 43.14 | 45.95 | 45.95 | 0.02% | 1,135 |
| Jul 28, 2026 | 45.94 | 45.94 | 43.00 | 45.94 | 45.94 | - | 38,310 |
| Jul 27, 2026 | 45.94 | 45.95 | 43.01 | 45.94 | 45.94 | -0.02% | 1,680 |
| Jul 24, 2026 | 45.95 | 45.95 | 43.02 | 45.95 | 45.95 | - | 1,164 |
| Jul 23, 2026 | 45.95 | 45.95 | 43.00 | 45.95 | 45.95 | 6.81% | 13,287 |
| Jul 22, 2026 | 43.02 | 45.25 | 43.00 | 43.02 | 43.02 | -0.42% | 88,107 |
| Jul 21, 2026 | 43.20 | 45.25 | 42.68 | 43.20 | 43.20 | -4.00% | 708,690 |
| Jul 20, 2026 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -0.46% | 29,260 |
| Jul 17, 2026 | 45.21 | 45.50 | 45.21 | 45.21 | 45.21 | -0.64% | 14,357 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.64% | 5,068 |
| Jul 15, 2026 | 45.21 | 45.40 | 45.21 | 45.21 | 45.21 | -0.20% | 2,962 |
| Jul 14, 2026 | 45.30 | 45.50 | 45.30 | 45.30 | 45.30 | - | 806 |
| Jul 13, 2026 | 45.30 | 45.50 | 45.30 | 45.30 | 45.30 | -0.44% | 2,313 |
| Jul 10, 2026 | 45.50 | 47.22 | 44.00 | 45.50 | 45.50 | -3.64% | 12,082 |
| Jul 9, 2026 | 47.22 | 47.22 | 45.50 | 47.22 | 47.22 | - | 636 |
| Jul 8, 2026 | 47.22 | 47.22 | 45.50 | 47.22 | 47.22 | 0.04% | 21,375 |
| Jul 7, 2026 | 47.20 | 47.22 | 46.22 | 47.20 | 47.20 | 2.08% | 3,000,450 |
| Jul 6, 2026 | 46.24 | 47.24 | 46.24 | 46.24 | 46.24 | -2.12% | 6 |
| Jul 3, 2026 | 47.24 | 47.24 | 46.00 | 47.24 | 47.24 | 0.51% | 6,530 |
| Jul 2, 2026 | 47.00 | 47.20 | 46.00 | 47.00 | 47.00 | 2.17% | 2,506 |
| Jul 1, 2026 | 46.00 | 47.30 | 45.45 | 46.00 | 46.00 | -0.65% | 1,603 |
| Jun 30, 2026 | 46.30 | 47.30 | 46.30 | 46.30 | 46.30 | -1.28% | 203,086 |
| Jun 29, 2026 | 46.90 | 47.00 | 45.00 | 46.90 | 46.90 | - | 460,375 |
| Jun 26, 2026 | 46.90 | 47.40 | 46.90 | 46.90 | 46.90 | -1.05% | 161,922 |
| Jun 25, 2026 | 47.40 | 47.40 | 45.00 | 47.40 | 47.40 | 3.04% | 372 |
| Jun 24, 2026 | 46.00 | 47.40 | 43.90 | 46.00 | 46.00 | -2.13% | 273,802 |
| Jun 23, 2026 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 4.33% | 2,940 |
| Jun 22, 2026 | 45.05 | 47.40 | 45.05 | 45.05 | 45.05 | -4.76% | 2,447 |
| Jun 19, 2026 | 47.30 | 47.30 | 45.00 | 47.30 | 47.30 | -0.21% | 3,626 |
| Jun 18, 2026 | 47.40 | 47.40 | 45.00 | 47.40 | 47.40 | - | 141,954 |
| Jun 17, 2026 | 47.40 | 47.40 | 45.10 | 47.40 | 47.40 | -0.21% | 4,760 |
| Jun 16, 2026 | 47.50 | 47.89 | 47.50 | 47.50 | 47.50 | -0.81% | 609 |
| Jun 15, 2026 | 47.89 | 47.89 | 45.00 | 47.89 | 47.89 | 8.52% | 981 |
| Jun 12, 2026 | 44.13 | 47.78 | 44.13 | 44.13 | 44.13 | -1.93% | 7,167 |
| Jun 11, 2026 | 45.00 | 47.79 | 45.00 | 45.00 | 45.00 | -5.26% | 490 |
| Jun 10, 2026 | 47.50 | 47.58 | 47.50 | 47.50 | 47.50 | 0.06% | 945 |
| Jun 9, 2026 | 47.47 | 47.92 | 47.47 | 47.47 | 47.47 | 4.33% | 1,042 |
| Jun 8, 2026 | 45.50 | 47.00 | 44.92 | 45.50 | 45.50 | -1.04% | 40,293 |