Pan Jamaica Group Limited (JMSE:PJAM)
Jamaica · Delayed Price · Currency is JMD 47.24
+0.24 (0.51%)
At close: Jul 3, 2026
Pan Jamaica Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 45.98 | 45.98 | 44.92 | 45.98 | 45.98 | 2.18% | 2,956 |
| Jun 4, 2026 | 45.00 | 45.98 | 45.00 | 45.00 | 45.00 | - | 7,318 |
| Jun 3, 2026 | 45.00 | 46.00 | 44.80 | 45.00 | 45.00 | -3.23% | 240,319 |
| Jun 2, 2026 | 46.50 | 46.95 | 46.50 | 46.50 | 46.50 | -1.04% | 1,111 |
| Jun 1, 2026 | 46.99 | 48.00 | 44.52 | 46.99 | 46.99 | 0.41% | 44,534 |
| May 29, 2026 | 46.80 | 47.50 | 45.51 | 46.80 | 46.80 | -0.05% | 186,933 |
| May 28, 2026 | 47.00 | 47.00 | 45.50 | 47.00 | 46.83 | -2.04% | 213,509 |
| May 27, 2026 | 47.98 | 47.98 | 46.00 | 47.98 | 47.80 | 4.30% | 9,899 |
| May 26, 2026 | 46.00 | 48.00 | 46.00 | 46.00 | 45.83 | -3.77% | 1,662 |
| May 22, 2026 | 47.80 | 48.59 | 45.72 | 47.80 | 47.62 | -0.40% | 837 |
| May 21, 2026 | 47.99 | 47.99 | 47.90 | 47.99 | 47.81 | 0.10% | 1,211 |
| May 20, 2026 | 47.94 | 47.94 | 47.94 | 47.94 | 47.76 | 5.32% | 208 |
| May 19, 2026 | 45.52 | 47.95 | 45.50 | 45.52 | 45.35 | -6.70% | 10,260 |
| May 18, 2026 | 48.79 | 49.20 | 42.00 | 48.79 | 48.61 | 0.08% | 302,733 |
| May 15, 2026 | 48.75 | 49.65 | 48.00 | 48.75 | 48.57 | 3.72% | 3,190 |
| May 14, 2026 | 47.00 | 49.71 | 47.00 | 47.00 | 46.83 | 1.08% | 3,795 |
| May 13, 2026 | 46.50 | 47.00 | 46.23 | 46.50 | 46.33 | 0.58% | 34,253 |
| May 12, 2026 | 46.23 | 46.23 | 46.23 | 46.23 | 46.06 | - | 5,880 |
| May 11, 2026 | 46.23 | 46.23 | 46.00 | 46.23 | 46.06 | - | 3,235 |
| May 8, 2026 | 46.23 | 46.23 | 46.21 | 46.23 | 46.06 | 0.04% | 5,221 |
| May 7, 2026 | 46.21 | 46.22 | 45.35 | 46.21 | 46.04 | 0.02% | 16,977 |
| May 6, 2026 | 46.20 | 46.22 | 46.00 | 46.20 | 46.03 | 0.43% | 5,794 |
| May 5, 2026 | 46.00 | 46.27 | 46.00 | 46.00 | 45.83 | -0.58% | 13,247 |
| May 4, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.10 | - | 10,979 |
| May 1, 2026 | 46.27 | 46.27 | 46.26 | 46.27 | 46.10 | -3.60% | 51,110 |
| Apr 30, 2026 | 48.00 | 48.89 | 48.00 | 48.00 | 47.82 | -2.00% | 131,533 |
| Apr 29, 2026 | 48.98 | 49.50 | 46.28 | 48.98 | 48.80 | -1.01% | 135,027 |
| Apr 28, 2026 | 49.48 | 49.50 | 46.27 | 49.48 | 49.30 | -0.04% | 1,026 |
| Apr 27, 2026 | 49.50 | 49.97 | 46.20 | 49.50 | 49.32 | 7.38% | 10,728 |
| Apr 24, 2026 | 46.10 | 46.10 | 45.51 | 46.10 | 45.93 | 2.33% | 289,204 |