PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 16.38
+0.17 (1.05%)
At close: Oct 6, 2025
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 16.38 | 16.38 | 15.67 | 16.38 | 16.38 | 1.05% | 5,608 |
| Oct 3, 2025 | 16.21 | 16.21 | 15.62 | 16.21 | 16.21 | 3.84% | 420 |
| Oct 2, 2025 | 15.61 | 16.50 | 15.61 | 15.61 | 15.61 | -2.44% | 908 |
| Oct 1, 2025 | 16.00 | 16.59 | 16.00 | 16.00 | 16.00 | -3.56% | 1,095 |
| Sep 30, 2025 | 16.59 | 16.59 | 16.01 | 16.59 | 16.59 | -0.06% | 137,409 |
| Sep 29, 2025 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | - | 214,036 |
| Sep 26, 2025 | 16.60 | 16.60 | 16.00 | 16.60 | 16.60 | 3.75% | 225,848 |
| Sep 25, 2025 | 16.00 | 16.28 | 16.00 | 16.00 | 16.00 | -3.03% | 2,996 |
| Sep 24, 2025 | 16.50 | 16.60 | 15.60 | 16.50 | 16.50 | -1.49% | 11,020 |
| Sep 23, 2025 | 16.75 | 16.89 | 15.75 | 16.75 | 16.75 | -1.30% | 70,284 |
| Sep 22, 2025 | 16.97 | 16.97 | 15.55 | 16.97 | 16.97 | 6.39% | 231,352 |
| Sep 19, 2025 | 15.95 | 16.92 | 15.95 | 15.95 | 15.95 | -1.24% | 22,566 |
| Sep 18, 2025 | 16.15 | 17.00 | 16.15 | 16.15 | 16.15 | 6.95% | 222,779 |
| Sep 17, 2025 | 15.10 | 16.89 | 15.10 | 15.10 | 15.10 | -5.63% | 77,561 |
| Sep 16, 2025 | 16.00 | 16.92 | 16.00 | 16.00 | 16.00 | -5.83% | 88,271 |
| Sep 15, 2025 | 16.99 | 16.99 | 16.01 | 16.99 | 16.99 | -0.06% | 38,582 |
| Sep 12, 2025 | 17.00 | 17.00 | 16.80 | 17.00 | 17.00 | 1.19% | 82,993 |
| Sep 11, 2025 | 16.80 | 16.85 | 16.20 | 16.80 | 16.80 | -0.24% | 10,067 |
| Sep 10, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.54% | 17 |
| Sep 9, 2025 | 16.75 | 16.80 | 16.10 | 16.75 | 16.75 | -1.35% | 1,680 |
| Sep 8, 2025 | 16.98 | 16.98 | 15.80 | 16.98 | 16.98 | 6.06% | 20,921 |
| Sep 5, 2025 | 16.01 | 17.11 | 16.01 | 16.01 | 16.01 | -6.32% | 114,206 |
| Sep 4, 2025 | 17.09 | 17.09 | 16.40 | 17.09 | 17.09 | 3.58% | 782 |
| Sep 3, 2025 | 16.50 | 17.09 | 16.01 | 16.50 | 16.50 | - | 29,945 |
| Sep 2, 2025 | 16.50 | 17.15 | 16.01 | 16.50 | 16.50 | -2.94% | 1,725 |
| Sep 1, 2025 | 17.00 | 17.15 | 16.90 | 17.00 | 17.00 | - | 20,915 |
| Aug 29, 2025 | 17.00 | 17.39 | 16.90 | 17.00 | 17.00 | 3.03% | 220,155 |
| Aug 28, 2025 | 16.50 | 17.43 | 16.50 | 16.50 | 16.50 | -1.14% | 229,535 |
| Aug 27, 2025 | 16.69 | 16.97 | 16.69 | 16.69 | 16.69 | 1.15% | 1,260 |
| Aug 26, 2025 | 16.50 | 16.97 | 16.50 | 16.50 | 16.50 | -2.83% | 1,731 |
| Aug 25, 2025 | 16.98 | 16.98 | 16.30 | 16.98 | 16.98 | 2.29% | 1,562 |
| Aug 22, 2025 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | 6.96% | 310 |
| Aug 21, 2025 | 15.52 | 17.26 | 15.52 | 15.52 | 15.52 | -10.19% | 8,091 |
| Aug 20, 2025 | 17.28 | 17.32 | 17.28 | 17.28 | 17.28 | 4.79% | 1,184 |
| Aug 19, 2025 | 16.49 | 17.31 | 16.49 | 16.49 | 16.49 | - | 11,558 |
| Aug 18, 2025 | 16.49 | 17.14 | 14.50 | 16.49 | 16.49 | 3.06% | 75,782 |
| Aug 15, 2025 | 16.00 | 17.12 | 16.00 | 16.00 | 16.00 | -6.60% | 22,597 |
| Aug 14, 2025 | 17.13 | 17.13 | 16.87 | 17.13 | 17.13 | 0.12% | 1,620 |
| Aug 13, 2025 | 17.11 | 17.11 | 16.54 | 17.11 | 17.11 | 0.06% | 2,930 |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.18% | 14 |
| Aug 11, 2025 | 17.13 | 17.13 | 17.10 | 17.13 | 17.13 | - | 686 |
| Aug 8, 2025 | 17.13 | 17.13 | 17.05 | 17.13 | 17.13 | 3.82% | 641 |
| Aug 7, 2025 | 16.50 | 17.25 | 16.50 | 16.50 | 16.50 | -4.62% | 16,767 |
| Aug 5, 2025 | 17.30 | 17.65 | 16.00 | 17.30 | 17.30 | 0.58% | 26,579 |
| Aug 4, 2025 | 17.20 | 17.38 | 15.00 | 17.20 | 17.20 | -4.28% | 87,761 |
| Jul 31, 2025 | 17.97 | 17.98 | 14.00 | 17.97 | 17.97 | 1.53% | 290,294 |
| Jul 30, 2025 | 17.70 | 17.80 | 17.00 | 17.70 | 17.70 | -1.34% | 348,257 |
| Jul 29, 2025 | 17.94 | 17.94 | 16.02 | 17.94 | 17.94 | 4.67% | 252,217 |
| Jul 28, 2025 | 17.14 | 17.14 | 17.01 | 17.14 | 17.14 | 0.82% | 3,658 |
| Jul 25, 2025 | 17.00 | 17.38 | 17.00 | 17.00 | 17.00 | -0.87% | 6,206 |