PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 8.76
+0.06 (0.69%)
At close: Sep 7, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.70 | 9.24 | 8.70 | 8.70 | 8.70 | -6.35% | 79,680 |
| Sep 3, 2026 | 9.29 | 9.30 | 9.16 | 9.29 | 9.29 | 1.42% | 13,999 |
| Sep 2, 2026 | 9.16 | 9.48 | 9.16 | 9.16 | 9.16 | 2.58% | 8,476 |
| Sep 1, 2026 | 8.93 | 9.90 | 8.93 | 8.93 | 8.93 | -8.88% | 21,140 |
| Aug 31, 2026 | 9.80 | 10.24 | 9.05 | 9.80 | 9.80 | 8.29% | 6,492 |
| Aug 28, 2026 | 9.05 | 10.39 | 9.01 | 9.05 | 9.05 | -9.80% | 542,309 |
| Aug 27, 2026 | 10.35 | 10.35 | 9.01 | 10.35 | 10.03 | 12.26% | 1,676,134 |
| Aug 26, 2026 | 9.22 | 9.22 | 8.90 | 9.22 | 8.94 | 4.89% | 26,421 |
| Aug 25, 2026 | 8.79 | 9.25 | 8.78 | 8.79 | 8.52 | -2.33% | 22,248 |
| Aug 24, 2026 | 9.00 | 9.25 | 9.00 | 9.00 | 8.72 | -2.70% | 39,515 |
| Aug 21, 2026 | 9.25 | 9.39 | 9.00 | 9.25 | 8.97 | - | 42,884 |
| Aug 20, 2026 | 9.25 | 9.40 | 9.25 | 9.25 | 8.97 | -3.14% | 8,320 |
| Aug 19, 2026 | 9.55 | 9.55 | 8.77 | 9.55 | 9.26 | -3.54% | 10,375 |
| Aug 18, 2026 | 9.90 | 10.00 | 8.72 | 9.90 | 9.60 | 7.03% | 88,750 |
| Aug 17, 2026 | 9.25 | 9.49 | 8.76 | 9.25 | 8.97 | -2.53% | 87,743 |
| Aug 14, 2026 | 9.49 | 9.49 | 8.91 | 9.49 | 9.20 | 5.44% | 14,368 |
| Aug 13, 2026 | 9.00 | 9.88 | 8.91 | 9.00 | 8.72 | -8.91% | 13,979 |
| Aug 12, 2026 | 9.88 | 9.88 | 8.77 | 9.88 | 9.58 | 12.79% | 3,256 |
| Aug 11, 2026 | 8.76 | 9.50 | 8.75 | 8.76 | 8.49 | -7.79% | 41,991 |
| Aug 10, 2026 | 9.50 | 9.50 | 8.79 | 9.50 | 9.21 | 8.20% | 30,313 |
| Aug 7, 2026 | 8.78 | 9.35 | 8.77 | 8.78 | 8.51 | -6.00% | 67,647 |
| Aug 5, 2026 | 9.34 | 9.34 | 8.77 | 9.34 | 9.05 | -5.66% | 25,370 |
| Aug 4, 2026 | 9.90 | 9.99 | 8.80 | 9.90 | 9.60 | 12.37% | 18,689 |
| Aug 3, 2026 | 8.81 | 10.20 | 8.68 | 8.81 | 8.54 | -2.11% | 38,765 |
| Jul 31, 2026 | 9.00 | 10.34 | 8.62 | 9.00 | 8.72 | -2.17% | 99,569 |
| Jul 30, 2026 | 9.20 | 10.38 | 9.20 | 9.20 | 8.92 | -11.45% | 21,600 |
| Jul 29, 2026 | 10.39 | 10.39 | 9.51 | 10.39 | 10.07 | 0.48% | 3,562 |
| Jul 28, 2026 | 10.34 | 10.40 | 9.20 | 10.34 | 10.02 | 3.92% | 13,515 |
| Jul 27, 2026 | 9.95 | 10.45 | 9.95 | 9.95 | 9.65 | -1.49% | 43,769 |
| Jul 24, 2026 | 10.10 | 10.10 | 8.50 | 10.10 | 9.79 | 20.24% | 26,816 |
| Jul 23, 2026 | 8.40 | 10.19 | 8.40 | 8.40 | 8.14 | -3.45% | 39,057 |
| Jul 22, 2026 | 8.70 | 10.10 | 8.00 | 8.70 | 8.43 | -2.90% | 37,559 |
| Jul 21, 2026 | 8.96 | 10.19 | 8.26 | 8.96 | 8.69 | -14.59% | 22,697 |
| Jul 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.17 | 6.82% | 834 |
| Jul 17, 2026 | 9.82 | 10.50 | 9.82 | 9.82 | 9.52 | -4.66% | 23,144 |
| Jul 16, 2026 | 10.30 | 10.49 | 10.00 | 10.30 | 9.99 | -1.81% | 6,532 |
| Jul 15, 2026 | 10.49 | 10.49 | 9.82 | 10.49 | 10.17 | -4.55% | 1,681 |
| Jul 14, 2026 | 10.99 | 10.99 | 9.84 | 10.99 | 10.65 | 12.37% | 20,050 |
| Jul 13, 2026 | 9.78 | 10.99 | 9.78 | 9.78 | 9.48 | -6.86% | 3,863 |
| Jul 10, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.18 | -2.33% | 78,284 |
| Jul 9, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.42 | 2.38% | 38,251 |
| Jul 8, 2026 | 10.50 | 11.20 | 10.50 | 10.50 | 10.18 | - | 219,156 |
| Jul 7, 2026 | 10.50 | 11.45 | 10.50 | 10.50 | 10.18 | - | 10,306 |
| Jul 6, 2026 | 10.50 | 11.45 | 10.50 | 10.50 | 10.18 | -8.30% | 12,057 |
| Jul 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.10 | 4.09% | 4,451 |
| Jul 2, 2026 | 11.00 | 11.47 | 10.74 | 11.00 | 10.66 | -4.10% | 3,046 |
| Jul 1, 2026 | 11.47 | 11.47 | 10.74 | 11.47 | 11.12 | 9.13% | 1,750 |
| Jun 30, 2026 | 10.51 | 11.43 | 10.50 | 10.51 | 10.19 | - | 11,036 |
| Jun 29, 2026 | 10.51 | 11.10 | 10.51 | 10.51 | 10.19 | -4.45% | 483 |
| Jun 26, 2026 | 11.00 | 11.49 | 11.00 | 11.00 | 10.66 | - | 7,087 |