Skip to main content
logo
PROVEN Group Limited (JMSE:PROVEN)
Jamaica flag Jamaica · Delayed Price · Currency is JMD · Price in USD
0.0720
+0.0099 (15.94%)
At close: May 4, 2026

JMSE:PROVEN Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 4, 20260.070.070.070.070.0715.94%25,419
May 1, 20260.060.070.060.060.06-11.16%55,908
Apr 30, 20260.070.070.070.070.07-0.14%1,541
Apr 29, 20260.070.070.060.070.0716.47%28,950
Apr 28, 20260.060.060.060.060.06-10.30%6,301
Apr 27, 20260.070.070.060.070.0721.82%126
Apr 24, 20260.060.070.060.060.06-21.43%126,650
Apr 23, 20260.070.070.070.070.07-14,304
Apr 22, 20260.070.070.070.070.0716.47%6,375
Apr 21, 20260.060.070.060.060.06-13.90%45,532
Apr 20, 20260.070.070.070.070.07-1.83%2,819
Apr 17, 20260.070.070.060.070.0712.86%13,924
Apr 16, 20260.060.060.060.060.06-8.70%60,944
Apr 14, 20260.070.070.070.070.07-2.13%22,944
Apr 13, 20260.070.080.070.070.07-0.84%11,743
Apr 10, 20260.070.080.070.070.07-8,607
Apr 9, 20260.070.070.070.070.07-10.90%2,075
Apr 8, 20260.080.080.070.080.08-0.13%19,061
Apr 7, 20260.080.080.070.080.08-16,560
Apr 2, 20260.080.090.080.080.08-6.66%6,578
Apr 1, 20260.090.090.080.090.099.60%95,361
Mar 31, 20260.080.080.080.080.08-2.37%3,683
Mar 30, 20260.080.080.080.080.08-56,829
Mar 27, 20260.080.090.080.080.082.43%7,265
Mar 25, 20260.080.080.080.080.08-9.61%7,236
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