PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 13.00
-0.39 (-2.91%)
At close: Mar 24, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.00 | 13.37 | 12.93 | 13.00 | 13.00 | -2.91% | 4,185 |
| Mar 23, 2026 | 13.39 | 13.50 | 12.99 | 13.39 | 13.39 | -0.45% | 5,670 |
| Mar 20, 2026 | 13.45 | 13.48 | 13.24 | 13.45 | 13.45 | -9.67% | 560 |
| Mar 19, 2026 | 14.89 | 14.89 | 12.05 | 14.89 | 14.89 | 23.57% | 508,481 |
| Mar 18, 2026 | 12.05 | 13.00 | 12.02 | 12.05 | 12.05 | -6.95% | 26,842 |
| Mar 17, 2026 | 12.95 | 12.95 | 12.00 | 12.95 | 12.95 | 7.83% | 5,030 |
| Mar 16, 2026 | 12.01 | 12.94 | 12.00 | 12.01 | 12.01 | -7.26% | 23,683 |
| Mar 13, 2026 | 12.95 | 12.95 | 12.38 | 12.95 | 12.95 | 2.78% | 1,649 |
| Mar 12, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 1,907 |
| Mar 11, 2026 | 12.50 | 12.97 | 12.00 | 12.50 | 12.50 | -3.62% | 15,134 |
| Mar 10, 2026 | 12.97 | 12.98 | 12.97 | 12.97 | 12.97 | - | 11,198 |
| Mar 9, 2026 | 12.97 | 12.97 | 12.95 | 12.97 | 12.97 | 0.39% | 1,778 |
| Mar 6, 2026 | 12.92 | 12.98 | 12.92 | 12.92 | 12.92 | -0.54% | 1,358 |
| Mar 5, 2026 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 7.71% | 886 |
| Mar 4, 2026 | 12.06 | 13.01 | 12.06 | 12.06 | 12.06 | -7.23% | 2,925 |
| Mar 3, 2026 | 13.00 | 13.00 | 12.99 | 13.00 | 13.00 | 7.88% | 1,355 |
| Mar 2, 2026 | 12.05 | 12.99 | 12.05 | 12.05 | 12.05 | -7.31% | 2,686 |
| Feb 27, 2026 | 13.00 | 13.00 | 12.70 | 13.00 | 13.00 | 0.08% | 12,686 |
| Feb 26, 2026 | 12.99 | 12.99 | 12.70 | 12.99 | 12.99 | 1.88% | 13,431 |
| Feb 25, 2026 | 12.75 | 13.00 | 12.75 | 12.75 | 12.75 | -1.24% | 6,182 |
| Feb 24, 2026 | 12.91 | 13.11 | 12.75 | 12.91 | 12.91 | 0.08% | 1,965 |
| Feb 23, 2026 | 12.90 | 13.05 | 12.90 | 12.90 | 12.90 | -1.53% | 8,871 |
| Feb 20, 2026 | 13.10 | 13.12 | 12.90 | 13.10 | 13.10 | 0.77% | 20,302 |
| Feb 19, 2026 | 13.00 | 13.00 | 12.81 | 13.00 | 13.00 | -1.37% | 17,525 |
| Feb 17, 2026 | 13.18 | 13.18 | 12.75 | 13.18 | 13.18 | - | 915 |
| Feb 16, 2026 | 13.18 | 13.20 | 12.70 | 13.18 | 13.18 | 1.38% | 30,098 |
| Feb 13, 2026 | 13.00 | 13.43 | 13.00 | 13.00 | 13.00 | -3.20% | 57,741 |
| Feb 12, 2026 | 13.43 | 13.50 | 13.02 | 13.43 | 13.43 | 2.52% | 4,944 |
| Feb 11, 2026 | 13.10 | 13.85 | 13.10 | 13.10 | 13.10 | -5.35% | 24,712 |
| Feb 10, 2026 | 13.84 | 13.99 | 13.84 | 13.84 | 13.84 | -0.43% | 3,183 |
| Feb 9, 2026 | 13.90 | 14.00 | 13.31 | 13.90 | 13.90 | 2.58% | 17,414 |
| Feb 6, 2026 | 13.55 | 14.25 | 13.31 | 13.55 | 13.55 | -4.91% | 5,251 |
| Feb 5, 2026 | 14.25 | 14.25 | 13.30 | 14.25 | 14.25 | 1.79% | 3,439 |
| Feb 4, 2026 | 14.00 | 14.93 | 13.86 | 14.00 | 14.00 | -1.41% | 32,181 |
| Feb 3, 2026 | 14.20 | 14.99 | 14.20 | 14.20 | 14.20 | -0.21% | 17,334 |
| Feb 2, 2026 | 14.23 | 15.00 | 14.22 | 14.23 | 14.23 | -5.70% | 34,337 |
| Jan 30, 2026 | 15.09 | 15.09 | 14.10 | 15.09 | 15.09 | 7.02% | 292 |
| Jan 29, 2026 | 14.10 | 15.09 | 14.07 | 14.10 | 14.10 | 0.57% | 842,103 |
| Jan 28, 2026 | 14.02 | 14.22 | 14.00 | 14.02 | 14.02 | -7.70% | 2,411 |
| Jan 27, 2026 | 15.19 | 15.21 | 14.10 | 15.19 | 15.19 | 8.42% | 2,749 |
| Jan 26, 2026 | 14.01 | 15.25 | 14.01 | 14.01 | 14.01 | -2.03% | 18,459 |
| Jan 23, 2026 | 14.30 | 15.28 | 14.18 | 14.30 | 14.30 | 1.20% | 21,025 |
| Jan 22, 2026 | 14.13 | 15.49 | 14.11 | 14.13 | 14.13 | -2.55% | 6,315 |
| Jan 21, 2026 | 14.50 | 15.74 | 13.50 | 14.50 | 14.50 | 0.55% | 5,066 |
| Jan 20, 2026 | 14.42 | 15.46 | 14.42 | 14.42 | 14.42 | -4.50% | 1,899 |
| Jan 19, 2026 | 15.10 | 15.80 | 15.10 | 15.10 | 15.10 | -4.79% | 3,086 |
| 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 |