PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 9.99
+0.24 (2.46%)
At close: Nov 9, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.99 | 10.00 | 9.45 | 9.99 | 9.99 | 2.46% | 4,969 |
| Nov 6, 2026 | 9.75 | 9.75 | 9.30 | 9.75 | 9.75 | - | 44,164 |
| Nov 5, 2026 | 9.75 | 9.75 | 9.60 | 9.75 | 9.75 | - | 2,443 |
| Nov 4, 2026 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | 2.63% | 7,864 |
| Nov 3, 2026 | 9.50 | 9.98 | 9.50 | 9.50 | 9.50 | -5.00% | 33,416 |
| Nov 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1,008 |
| Oct 30, 2026 | 10.00 | 10.00 | 9.89 | 10.00 | 10.00 | 1.11% | 400,172 |
| Oct 29, 2026 | 9.89 | 10.00 | 9.50 | 9.89 | 9.89 | 4.11% | 417,339 |
| Oct 28, 2026 | 9.50 | 9.51 | 9.50 | 9.50 | 9.50 | -3.75% | 66,610 |
| Oct 27, 2026 | 9.87 | 9.94 | 9.51 | 9.87 | 9.87 | 7.28% | 47,016 |
| Oct 26, 2026 | 9.20 | 9.75 | 9.20 | 9.20 | 9.20 | -5.64% | 9,684 |
| Oct 23, 2026 | 9.75 | 9.75 | 9.50 | 9.75 | 9.75 | - | 10,526 |
| Oct 22, 2026 | 9.75 | 9.80 | 9.12 | 9.75 | 9.75 | - | 5,101 |
| Oct 21, 2026 | 9.75 | 9.75 | 9.11 | 9.75 | 9.75 | 3.72% | 604 |
| Oct 20, 2026 | 9.40 | 9.87 | 9.40 | 9.40 | 9.40 | -2.08% | 2,143 |
| Oct 16, 2026 | 9.60 | 9.87 | 9.60 | 9.60 | 9.60 | 2.13% | 4,706 |
| Oct 15, 2026 | 9.40 | 9.88 | 9.40 | 9.40 | 9.40 | - | 9,087 |
| Oct 14, 2026 | 9.40 | 9.94 | 9.40 | 9.40 | 9.40 | -5.43% | 13,091 |
| Oct 13, 2026 | 9.94 | 9.94 | 9.10 | 9.94 | 9.94 | 5.07% | 16,444 |
| Oct 12, 2026 | 9.46 | 9.96 | 9.46 | 9.46 | 9.46 | 3.96% | 151,067 |
| Oct 9, 2026 | 9.10 | 9.91 | 9.10 | 9.10 | 9.10 | 1.00% | 29,213 |
| Oct 8, 2026 | 9.01 | 9.91 | 9.01 | 9.01 | 9.01 | -3.12% | 4,920 |
| Oct 7, 2026 | 9.30 | 9.92 | 9.30 | 9.30 | 9.30 | -5.58% | 1,701 |
| Oct 6, 2026 | 9.85 | 9.95 | 9.00 | 9.85 | 9.85 | -0.40% | 4,213 |
| Oct 5, 2026 | 9.89 | 9.89 | 9.00 | 9.89 | 9.89 | 0.61% | 3,222 |
| Oct 2, 2026 | 9.83 | 9.83 | 9.70 | 9.83 | 9.83 | 0.31% | 20,395 |
| Oct 1, 2026 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | -0.51% | 178 |
| Sep 30, 2026 | 9.85 | 9.89 | 9.02 | 9.85 | 9.85 | 9.20% | 321,438 |
| Sep 29, 2026 | 9.02 | 9.95 | 9.01 | 9.02 | 9.02 | -9.80% | 358,750 |
| Sep 28, 2026 | 10.00 | 10.00 | 9.00 | 10.00 | 10.00 | 6.95% | 354,889 |
| Sep 25, 2026 | 9.35 | 9.79 | 9.02 | 9.35 | 9.35 | -4.49% | 31,056 |
| Sep 24, 2026 | 9.79 | 9.79 | 9.02 | 9.79 | 9.79 | 8.54% | 20,443 |
| Sep 23, 2026 | 9.02 | 9.50 | 9.02 | 9.02 | 9.02 | 0.22% | 37,250 |
| Sep 22, 2026 | 9.00 | 9.45 | 9.00 | 9.00 | 9.00 | -1.10% | 3,241 |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.00% | 218 |
| Sep 18, 2026 | 9.01 | 9.10 | 9.00 | 9.01 | 9.01 | 2.04% | 1,545 |
| Sep 17, 2026 | 8.83 | 9.10 | 8.83 | 8.83 | 8.83 | -0.79% | 21,843 |
| Sep 16, 2026 | 8.90 | 9.01 | 8.87 | 8.90 | 8.90 | -1.11% | 20,992 |
| Sep 15, 2026 | 9.00 | 9.07 | 8.87 | 9.00 | 9.00 | 1.47% | 9,430 |
| Sep 14, 2026 | 8.87 | 9.00 | 8.83 | 8.87 | 8.87 | -2.53% | 40,836 |
| Sep 11, 2026 | 9.10 | 9.10 | 8.85 | 9.10 | 9.10 | 2.25% | 10,833 |
| Sep 10, 2026 | 8.90 | 9.10 | 8.87 | 8.90 | 8.90 | -5.82% | 97,043 |
| Sep 9, 2026 | 9.45 | 9.46 | 9.40 | 9.45 | 9.45 | 6.90% | 9,523 |
| Sep 8, 2026 | 8.84 | 9.49 | 8.80 | 8.84 | 8.84 | 0.91% | 137,973 |
| Sep 7, 2026 | 8.76 | 9.81 | 8.75 | 8.76 | 8.76 | 0.69% | 125,919 |
| 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 |