Portland JSX Limited (JMSE:PJX)
Jamaica · Delayed Price · Currency is JMD 10.15
-0.35 (-3.33%)
At close: Sep 15, 2025
Portland JSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -3.33% | 150,000 |
| Sep 12, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 3.45% | 4 |
| Sep 9, 2025 | 10.15 | 10.40 | 10.15 | 10.15 | 10.15 | -2.40% | 90,900 |
| Sep 5, 2025 | 10.40 | 10.50 | 10.40 | 10.40 | 10.40 | - | 150,001 |
| Sep 4, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 73,674 |
| Sep 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1.46% | 329 |
| Aug 28, 2025 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | 0.10% | 10,483 |
| Aug 26, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - | 84 |
| Aug 25, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% | 19 |
| Aug 18, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.99% | 4 |
| Aug 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 757 |
| Aug 5, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -1.93% | 128 |
| Aug 4, 2025 | 10.35 | 10.50 | 10.35 | 10.35 | 10.35 | - | 226,352 |
| Jul 31, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 73,636 |
| Jul 30, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | 23 |
| Jul 29, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 526,364 |
| Jul 28, 2025 | 10.25 | 10.35 | 10.25 | 10.25 | 10.25 | - | 314,708 |
| Jul 25, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.97% | 10,000 |
| Jul 16, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.98% | 2,011 |
| Jul 14, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 1,000 |
| Jul 10, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 119 |
| Jul 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 100,900 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.49 | 10.50 | 10.50 | 2.44% | 100,000 |
| Jun 26, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 38 |
| Jun 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 20 |
| Jun 5, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -2.38% | 63 |
| May 28, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 30 |
| May 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 192,250 |
| May 19, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 45,000 |
| May 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 63 |
| May 12, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 3 |
| May 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 4,026 |
| May 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | 181,000 |
| Apr 22, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 45 |
| Apr 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | 9 |
| Apr 15, 2025 | 10.50 | 10.65 | 10.50 | 10.50 | 10.50 | - | 16,647 |
| Apr 9, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,099 |
| Apr 8, 2025 | 10.50 | 10.80 | 10.50 | 10.50 | 10.50 | -2.33% | 6 |
| Apr 1, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 2,027 |
| Mar 31, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 55 |
| Mar 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 45,100 |
| Mar 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 5,000 |
| Mar 24, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 50,000 |
| Mar 21, 2025 | 10.75 | 10.75 | 10.50 | 10.75 | 10.75 | 2.38% | 114,865 |