Skip to main content
logo
PROVEN Group Limited (JMSE:PROVEN)
Jamaica flag Jamaica · Delayed Price · Currency is JMD · Price in USD
0.0864
-0.0001 (-0.12%)
At close: Mar 24, 2026

JMSE:PROVEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 24, 20260.090.090.080.090.09-0.12%25,309
Mar 23, 20260.090.090.080.090.098.26%1,769
Mar 20, 20260.080.080.080.080.08-0.13%65,200
Mar 19, 20260.080.080.080.080.08-23,693
Mar 18, 20260.080.080.080.080.08-2,100
Mar 17, 20260.080.080.080.080.08-9,932
Mar 16, 20260.080.080.080.080.08-546
Mar 13, 20260.080.080.080.080.08-1.36%175,906
Mar 12, 20260.080.090.080.080.080.75%1,623
Mar 11, 20260.080.080.080.080.08-7.15%15,100
Mar 10, 20260.090.090.080.090.091.29%59,849
Mar 6, 20260.090.090.090.090.090.71%227
Mar 5, 20260.090.090.080.090.096.25%54,044
Mar 4, 20260.080.080.080.080.08-530
Mar 3, 20260.080.080.080.080.08-4,300
Mar 2, 20260.080.090.080.080.082.56%1,672
Feb 27, 20260.080.090.080.080.08-3.70%57,348
Feb 26, 20260.080.090.080.080.081.12%50,518
Feb 25, 20260.080.090.080.080.080.13%4,000
Feb 24, 20260.080.080.080.080.08-6.98%44,200
Feb 23, 20260.090.090.080.090.097.50%8,355
Feb 20, 20260.080.080.080.080.08-4.76%25,212
Feb 19, 20260.080.090.080.080.08-1.18%8,265
Feb 17, 20260.090.090.080.090.096.12%2,460
Feb 16, 20260.080.080.080.080.082.69%61,299
Feb 13, 20260.080.090.080.080.08-12.16%417,743
Feb 12, 20260.090.090.080.090.0911.00%277,186
Feb 11, 20260.080.090.080.080.08-10.91%217,085
Feb 10, 20260.090.090.090.090.093.22%100
Feb 9, 20260.090.090.090.090.095.33%1,216
Feb 6, 20260.080.090.080.080.08-0.24%4,429
Feb 5, 20260.080.090.080.080.08-5.91%43,761
Feb 4, 20260.090.090.090.090.09-2.11%29,937
Feb 3, 20260.090.090.090.090.09-19,581
Feb 2, 20260.090.090.090.090.09-136
Jan 30, 20260.090.090.090.090.09-350
Jan 29, 20260.090.090.080.090.0910.99%2,784,383
Jan 28, 20260.080.080.080.080.08-3.69%44,873
Jan 27, 20260.080.090.080.080.08-4.43%5,280
Jan 26, 20260.090.090.090.090.093.41%37,761
Jan 23, 20260.090.090.090.090.091.92%6,474
Jan 22, 20260.080.090.080.080.08-7.22%150,526
Jan 21, 20260.090.100.090.090.09-8.16%27,374
Jan 20, 20260.100.100.100.100.1014.75%4,998
Jan 19, 20260.090.090.090.090.09-13.21%884
Jan 16, 20260.100.100.100.100.1015.76%4
Jan 15, 20260.090.100.090.090.09-13.71%14,014
Jan 14, 20260.100.100.090.100.10-0.20%67,408
Jan 13, 20260.100.100.100.100.103.89%11,937
Jan 12, 20260.100.100.100.100.10-4.04%10,511