PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 16.50
-0.48 (-2.83%)
At close: Aug 26, 2025
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |