PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 15.86
-0.02 (-0.13%)
At close: Jan 16, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 15.86 | 15.87 | 15.86 | 15.86 | 15.86 | -0.13% | 116 |
| Jan 15, 2026 | 15.88 | 15.88 | 14.56 | 15.88 | 15.88 | 0.13% | 3,856 |
| Jan 14, 2026 | 15.86 | 15.87 | 15.85 | 15.86 | 15.86 | 5.73% | 1,869 |
| Jan 13, 2026 | 15.00 | 15.86 | 15.00 | 15.00 | 15.00 | -5.54% | 1,657 |
| Jan 12, 2026 | 15.88 | 15.89 | 14.01 | 15.88 | 15.88 | 13.84% | 78,074 |
| Jan 9, 2026 | 13.95 | 15.99 | 13.95 | 13.95 | 13.95 | -10.00% | 8,651 |
| Jan 8, 2026 | 15.50 | 15.50 | 14.50 | 15.50 | 15.50 | 3.33% | 40,687 |
| Jan 7, 2026 | 15.00 | 15.00 | 14.74 | 15.00 | 15.00 | 5.56% | 38,549 |
| Jan 6, 2026 | 14.21 | 15.82 | 14.21 | 14.21 | 14.21 | -8.32% | 1,815 |
| Jan 5, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.06% | 982 |
| Jan 2, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 16.29% | 3,579 |
| Dec 31, 2025 | 13.75 | 15.50 | 13.75 | 13.75 | 13.75 | -8.58% | 43,440 |
| Dec 30, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.27% | 162 |
| Dec 29, 2025 | 15.00 | 15.04 | 14.08 | 15.00 | 15.00 | -0.27% | 1,398 |
| Dec 24, 2025 | 15.04 | 15.04 | 14.06 | 15.04 | 15.04 | -0.07% | 793 |
| Dec 23, 2025 | 15.05 | 15.06 | 15.05 | 15.05 | 15.05 | -0.07% | 3,415 |
| Dec 22, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.07% | 449 |
| Dec 19, 2025 | 15.07 | 15.08 | 15.07 | 15.07 | 15.07 | 8.81% | 562 |
| Dec 18, 2025 | 13.85 | 15.07 | 13.85 | 13.85 | 13.85 | -1.91% | 3,140 |
| Dec 17, 2025 | 14.12 | 15.08 | 14.10 | 14.12 | 14.12 | 0.14% | 1,201 |
| Dec 16, 2025 | 14.10 | 15.08 | 14.10 | 14.10 | 14.10 | -6.00% | 6,043 |
| Dec 15, 2025 | 15.00 | 15.09 | 15.00 | 15.00 | 15.00 | 6.38% | 1,668 |
| Dec 12, 2025 | 14.10 | 14.61 | 14.10 | 14.10 | 14.10 | -3.42% | 749 |
| Dec 11, 2025 | 14.60 | 15.09 | 14.60 | 14.60 | 14.60 | -3.31% | 1,048 |
| Dec 10, 2025 | 15.10 | 15.20 | 13.20 | 15.10 | 15.10 | 16.15% | 4,106 |
| Dec 9, 2025 | 13.00 | 15.98 | 12.72 | 13.00 | 13.00 | -18.65% | 3,345 |
| Dec 8, 2025 | 15.98 | 15.98 | 14.95 | 15.98 | 15.98 | 6.53% | 830 |
| Dec 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 13,563 |
| Dec 4, 2025 | 15.00 | 15.77 | 15.00 | 15.00 | 15.00 | -0.79% | 9,367 |
| Dec 3, 2025 | 15.12 | 15.80 | 15.10 | 15.12 | 15.12 | 0.13% | 1,203 |
| Dec 2, 2025 | 15.10 | 15.70 | 15.10 | 15.10 | 15.10 | -4.43% | 154 |
| Dec 1, 2025 | 15.80 | 15.80 | 15.15 | 15.80 | 15.80 | -1.19% | 481 |
| Nov 28, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - | 258 |
| Nov 27, 2025 | 15.99 | 16.20 | 15.10 | 15.99 | 15.99 | -0.06% | 23,964 |
| Nov 26, 2025 | 16.00 | 16.20 | 15.10 | 16.00 | 16.00 | 0.63% | 10,712 |
| Nov 25, 2025 | 15.90 | 16.19 | 15.90 | 15.90 | 15.90 | -1.79% | 2,867 |
| Nov 24, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.82% | 6 |
| Nov 21, 2025 | 15.90 | 16.18 | 15.90 | 15.90 | 15.90 | 5.30% | 56 |
| Nov 20, 2025 | 15.10 | 16.19 | 15.10 | 15.10 | 15.10 | -6.73% | 7,149 |
| Nov 19, 2025 | 16.19 | 16.19 | 15.90 | 16.19 | 16.19 | 7.86% | 1,223 |
| Nov 18, 2025 | 15.01 | 15.96 | 15.01 | 15.01 | 15.01 | -5.89% | 7,268 |
| Nov 17, 2025 | 15.95 | 16.24 | 15.95 | 15.95 | 15.95 | 0.13% | 2,555 |
| Nov 14, 2025 | 15.93 | 15.94 | 15.93 | 15.93 | 15.93 | -1.91% | 19,447 |
| Nov 13, 2025 | 16.24 | 16.24 | 15.94 | 16.24 | 16.24 | 1.50% | 1,003 |
| Nov 12, 2025 | 16.00 | 16.24 | 15.93 | 16.00 | 16.00 | 0.44% | 6,795 |
| Nov 11, 2025 | 15.93 | 16.24 | 15.93 | 15.93 | 15.93 | 3.37% | 521 |
| Nov 10, 2025 | 15.41 | 16.20 | 15.40 | 15.41 | 15.41 | -0.77% | 2,897 |
| Nov 7, 2025 | 15.53 | 16.24 | 15.53 | 15.53 | 15.53 | -2.94% | 118 |
| Nov 6, 2025 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | -2.97% | 4,158 |
| Nov 5, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 9.93% | 21,903 |