Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 47.80
-0.19 (-0.40%)
At close: May 22, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47.80 | 48.59 | 45.72 | 47.80 | 47.80 | -0.40% | 837 |
| May 21, 2026 | 47.99 | 47.99 | 47.90 | 47.99 | 47.99 | 0.10% | 1,211 |
| May 20, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.94 | 5.32% | 208 |
| May 19, 2026 | 45.52 | 47.95 | 45.50 | 45.52 | 45.52 | -6.70% | 10,260 |
| May 18, 2026 | 48.79 | 49.20 | 42.00 | 48.79 | 48.79 | 0.08% | 302,733 |
| May 15, 2026 | 48.75 | 49.65 | 48.00 | 48.75 | 48.75 | 3.72% | 3,190 |
| May 14, 2026 | 47.00 | 49.71 | 47.00 | 47.00 | 47.00 | 1.08% | 3,795 |
| May 13, 2026 | 46.50 | 47.00 | 46.23 | 46.50 | 46.50 | 0.58% | 34,253 |
| May 12, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.23 | - | 5,880 |
| May 11, 2026 | 46.23 | 46.23 | 46.00 | 46.23 | 46.23 | - | 3,235 |
| May 8, 2026 | 46.23 | 46.23 | 46.21 | 46.23 | 46.23 | 0.04% | 5,221 |
| May 7, 2026 | 46.21 | 46.22 | 45.35 | 46.21 | 46.21 | 0.02% | 16,977 |
| May 6, 2026 | 46.20 | 46.22 | 46.00 | 46.20 | 46.20 | 0.43% | 5,794 |
| May 5, 2026 | 46.00 | 46.27 | 46.00 | 46.00 | 46.00 | -0.58% | 13,247 |
| May 4, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | - | 10,979 |
| May 1, 2026 | 46.27 | 46.27 | 46.26 | 46.27 | 46.27 | -3.60% | 51,110 |
| Apr 30, 2026 | 48.00 | 48.89 | 48.00 | 48.00 | 48.00 | -2.00% | 131,533 |
| Apr 29, 2026 | 48.98 | 49.50 | 46.28 | 48.98 | 48.98 | -1.01% | 135,027 |
| Apr 28, 2026 | 49.48 | 49.50 | 46.27 | 49.48 | 49.48 | -0.04% | 1,026 |
| Apr 27, 2026 | 49.50 | 49.97 | 46.20 | 49.50 | 49.50 | 7.38% | 10,728 |
| Apr 24, 2026 | 46.10 | 46.10 | 45.51 | 46.10 | 46.10 | 2.33% | 289,204 |
| Apr 23, 2026 | 45.05 | 46.09 | 44.90 | 45.05 | 45.05 | -2.28% | 980,507 |
| Apr 22, 2026 | 46.10 | 46.10 | 45.50 | 46.10 | 46.10 | - | 5,026 |
| Apr 21, 2026 | 46.10 | 46.10 | 45.00 | 46.10 | 46.10 | -0.22% | 7,525 |
| Apr 20, 2026 | 46.20 | 46.20 | 44.55 | 46.20 | 46.20 | 5.00% | 40,651 |
| Apr 17, 2026 | 44.00 | 46.50 | 44.00 | 44.00 | 44.00 | -5.38% | 49,485 |
| Apr 16, 2026 | 46.50 | 47.00 | 46.00 | 46.50 | 46.50 | -1.06% | 10,062 |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 3,585 |
| Apr 14, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 1,255 |
| Apr 13, 2026 | 47.00 | 47.00 | 46.99 | 47.00 | 47.00 | - | 14,920 |
| Apr 10, 2026 | 47.00 | 48.20 | 47.00 | 47.00 | 47.00 | -2.49% | 23,073 |
| Apr 9, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -0.10% | 695 |
| Apr 8, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - | 506 |
| Apr 7, 2026 | 48.25 | 48.25 | 47.12 | 48.25 | 48.25 | - | 1,669 |
| Apr 2, 2026 | 48.25 | 50.75 | 48.25 | 48.25 | 48.25 | -1.53% | 2,143 |
| Apr 1, 2026 | 49.00 | 52.99 | 49.00 | 49.00 | 49.00 | -8.41% | 545 |
| Mar 31, 2026 | 53.50 | 53.50 | 49.50 | 53.50 | 53.50 | -0.91% | 577,922 |
| Mar 30, 2026 | 53.99 | 53.99 | 49.98 | 53.99 | 53.99 | 2.25% | 125,558 |
| Mar 27, 2026 | 52.80 | 53.00 | 48.84 | 52.80 | 52.80 | 7.78% | 84,176 |
| Mar 26, 2026 | 48.99 | 48.99 | 48.00 | 48.99 | 48.99 | - | 5,747 |
| Mar 25, 2026 | 48.99 | 48.99 | 48.00 | 48.99 | 48.99 | 3.14% | 335 |
| Mar 24, 2026 | 47.50 | 48.25 | 47.00 | 47.50 | 47.50 | 1.06% | 348,326 |
| 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 | 0.56% | 633 |