PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 17.20
-0.77 (-4.28%)
At close: Aug 4, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 17.15 | 17.44 | 17.15 | 17.15 | 17.15 | 0.82% | 7,644 |
| Jul 23, 2025 | 17.01 | 17.45 | 17.01 | 17.01 | 17.01 | -1.68% | 7,780 |
| Jul 21, 2025 | 17.30 | 17.30 | 17.10 | 17.30 | 17.30 | 1.17% | 2,563 |
| Jul 18, 2025 | 17.10 | 17.48 | 17.10 | 17.10 | 17.10 | -1.44% | 15,173 |
| Jul 17, 2025 | 17.35 | 17.49 | 17.35 | 17.35 | 17.35 | 0.87% | 1,419 |
| Jul 16, 2025 | 17.20 | 17.59 | 17.20 | 17.20 | 17.20 | 0.76% | 597 |
| Jul 15, 2025 | 17.07 | 17.59 | 17.00 | 17.07 | 17.07 | - | 7,291 |
| Jul 14, 2025 | 17.07 | 17.69 | 17.07 | 17.07 | 17.07 | -2.40% | 684 |
| Jul 11, 2025 | 17.49 | 17.69 | 17.07 | 17.49 | 17.49 | -0.06% | 6,732 |
| Jul 10, 2025 | 17.50 | 17.69 | 17.06 | 17.50 | 17.50 | -1.07% | 14,157 |
| Jul 9, 2025 | 17.69 | 17.69 | 17.06 | 17.69 | 17.69 | 3.51% | 20,424 |
| Jul 8, 2025 | 17.09 | 17.76 | 17.09 | 17.09 | 17.09 | -3.45% | 7,279 |
| Jul 7, 2025 | 17.70 | 17.76 | 17.09 | 17.70 | 17.70 | - | 896 |
| Jul 4, 2025 | 17.70 | 17.76 | 17.70 | 17.70 | 17.70 | - | 1,081 |
| Jul 3, 2025 | 17.70 | 17.76 | 17.70 | 17.70 | 17.70 | -0.39% | 2,120 |
| Jul 2, 2025 | 17.77 | 17.94 | 17.06 | 17.77 | 17.77 | -0.73% | 52,749 |
| Jul 1, 2025 | 17.90 | 17.94 | 17.00 | 17.90 | 17.90 | -0.50% | 13,222 |
| Jun 30, 2025 | 17.99 | 17.99 | 17.05 | 17.99 | 17.99 | -1.10% | 400,974 |
| Jun 27, 2025 | 18.19 | 18.22 | 18.10 | 18.19 | 18.19 | -0.55% | 205,678 |
| Jun 26, 2025 | 18.29 | 18.30 | 17.00 | 18.29 | 18.29 | 4.51% | 200,747 |
| Jun 25, 2025 | 17.50 | 17.69 | 17.50 | 17.50 | 17.50 | -1.07% | 64 |
| Jun 24, 2025 | 17.69 | 17.69 | 16.11 | 17.69 | 17.69 | 0.06% | 13,730 |
| Jun 23, 2025 | 17.68 | 17.68 | 16.91 | 17.68 | 17.68 | 9.75% | 1,308 |
| Jun 20, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -5.51% | 143 |
| Jun 19, 2025 | 17.05 | 17.05 | 16.03 | 17.05 | 17.05 | -3.62% | 7,218 |
| Jun 18, 2025 | 17.69 | 17.69 | 17.02 | 17.69 | 17.69 | 7.21% | 766 |
| Jun 17, 2025 | 16.34 | 16.50 | 16.50 | 16.50 | 16.34 | -7.04% | 1,286 |
| Jun 16, 2025 | 17.58 | 17.75 | 16.03 | 17.75 | 17.58 | 0.28% | 29,808 |
| Jun 13, 2025 | 17.53 | 17.70 | 17.70 | 17.70 | 17.53 | 2.61% | 45 |
| Jun 12, 2025 | 17.08 | 17.70 | 17.25 | 17.25 | 17.08 | -3.63% | 2,565 |
| Jun 11, 2025 | 17.73 | 17.99 | 17.20 | 17.90 | 17.73 | 0.56% | 6,527 |
| Jun 10, 2025 | 17.63 | 18.00 | 17.21 | 17.80 | 17.63 | -1.11% | 3,839 |
| Jun 9, 2025 | 17.83 | 18.16 | 18.00 | 18.00 | 17.83 | -0.88% | 2,946 |
| Jun 6, 2025 | 17.99 | 18.19 | 17.20 | 18.16 | 17.99 | 5.58% | 528 |
| Jun 5, 2025 | 17.03 | 18.19 | 17.20 | 17.20 | 17.03 | -0.06% | 2,116 |
| Jun 4, 2025 | 17.04 | 18.19 | 17.21 | 17.21 | 17.04 | -5.39% | 516 |
| Jun 3, 2025 | 18.02 | 18.19 | 18.19 | 18.19 | 18.02 | -1.36% | 112 |
| Jun 2, 2025 | 18.26 | 18.45 | 18.19 | 18.44 | 18.26 | 1.32% | 92,303 |
| May 30, 2025 | 18.03 | 18.43 | 18.20 | 18.20 | 18.03 | - | 77,204 |
| May 29, 2025 | 18.03 | 18.45 | 17.00 | 18.20 | 18.03 | 0.05% | 146,299 |
| May 28, 2025 | 18.02 | 18.20 | 17.50 | 18.19 | 18.02 | 1.17% | 436,402 |
| May 27, 2025 | 17.81 | 18.00 | 17.44 | 17.98 | 17.81 | 1.18% | 262,610 |
| May 26, 2025 | 17.60 | 17.77 | 17.50 | 17.77 | 17.60 | - | 4,393 |
| May 22, 2025 | 17.60 | 17.77 | 17.00 | 17.77 | 17.60 | 4.53% | 5,308 |