Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 46.27
0.00 (0.00%)
At close: May 4, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 633 |
| Mar 11, 2026 | 49.45 | 49.45 | 46.51 | 49.45 | 49.18 | - | 13,680 |
| Mar 10, 2026 | 49.45 | 49.45 | 46.55 | 49.45 | 49.18 | 1.92% | 25,715 |
| Mar 9, 2026 | 48.52 | 49.45 | 48.52 | 48.52 | 48.25 | -0.98% | 5,642 |
| Mar 6, 2026 | 49.00 | 49.00 | 48.90 | 49.00 | 48.73 | - | 1,055 |
| Mar 5, 2026 | 49.00 | 49.00 | 47.00 | 49.00 | 48.73 | 2.08% | 5,855 |
| Mar 4, 2026 | 48.00 | 49.00 | 48.00 | 48.00 | 47.73 | -2.04% | 3,852 |
| Mar 3, 2026 | 49.00 | 50.30 | 47.01 | 49.00 | 48.73 | -1.61% | 11,016 |
| Mar 2, 2026 | 49.80 | 49.82 | 49.80 | 49.80 | 49.52 | 5.96% | 1,295 |
| Feb 27, 2026 | 47.00 | 50.79 | 47.00 | 47.00 | 46.74 | -7.55% | 104,327 |
| Feb 26, 2026 | 50.84 | 50.84 | 47.15 | 50.84 | 50.56 | -0.12% | 122,750 |
| Feb 25, 2026 | 50.90 | 50.96 | 46.00 | 50.90 | 50.62 | 8.30% | 209,162 |
| Feb 24, 2026 | 47.00 | 49.48 | 47.00 | 47.00 | 46.74 | -5.03% | 4,201 |
| Feb 23, 2026 | 49.49 | 49.49 | 46.00 | 49.49 | 49.21 | 5.41% | 18,328 |
| Feb 20, 2026 | 46.95 | 46.95 | 46.80 | 46.95 | 46.69 | - | 242,729 |