PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 15.93
-0.31 (-1.91%)
At close: Nov 14, 2025
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 15.00 | 16.25 | 15.00 | 15.00 | 15.00 | -7.69% | 132,424 |
| Nov 3, 2025 | 16.25 | 16.49 | 16.25 | 16.25 | 16.25 | -1.28% | 1,035 |
| Oct 31, 2025 | 16.46 | 16.49 | 16.00 | 16.46 | 16.46 | -2.02% | 3,309 |
| Oct 30, 2025 | 16.80 | 16.80 | 15.70 | 16.80 | 16.80 | 6.33% | 211,511 |
| Oct 23, 2025 | 15.80 | 16.00 | 15.70 | 15.80 | 15.80 | 0.51% | 4,873 |
| Oct 22, 2025 | 15.72 | 15.90 | 15.72 | 15.72 | 15.72 | -1.75% | 1,074 |
| Oct 21, 2025 | 16.00 | 16.00 | 15.72 | 16.00 | 16.00 | 1.85% | 10,804 |
| Oct 17, 2025 | 15.71 | 15.98 | 15.71 | 15.71 | 15.71 | -1.81% | 1,884 |
| Oct 16, 2025 | 16.00 | 16.00 | 15.75 | 16.00 | 16.00 | 2.56% | 90,997 |
| Oct 14, 2025 | 15.60 | 15.98 | 15.58 | 15.60 | 15.60 | -2.38% | 2,634 |
| Oct 13, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 592 |
| Oct 10, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - | 141 |
| Oct 9, 2025 | 15.98 | 15.98 | 15.18 | 15.98 | 15.98 | - | 14,007 |
| Oct 8, 2025 | 15.98 | 15.98 | 15.20 | 15.98 | 15.98 | 3.10% | 982 |
| Oct 7, 2025 | 15.50 | 16.00 | 15.12 | 15.50 | 15.50 | -5.37% | 34,486 |
| 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 |