PROVEN Group Limited (JMSE:PROVENJA)
Jamaica · Delayed Price · Currency is JMD 9.25
-0.24 (-2.53%)
At close: Aug 17, 2026
PROVEN Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9.49 | 9.49 | 8.91 | 9.49 | 9.49 | 5.44% | 14,368 |
| Aug 13, 2026 | 9.00 | 9.88 | 8.91 | 9.00 | 9.00 | -8.91% | 13,979 |
| Aug 12, 2026 | 9.88 | 9.88 | 8.77 | 9.88 | 9.88 | 12.79% | 3,256 |
| Aug 11, 2026 | 8.76 | 9.50 | 8.75 | 8.76 | 8.76 | -7.79% | 41,991 |
| Aug 10, 2026 | 9.50 | 9.50 | 8.79 | 9.50 | 9.50 | 8.20% | 30,313 |
| Aug 7, 2026 | 8.78 | 9.35 | 8.77 | 8.78 | 8.78 | -6.00% | 67,647 |
| Aug 5, 2026 | 9.34 | 9.34 | 8.77 | 9.34 | 9.34 | -5.66% | 25,370 |
| Aug 4, 2026 | 9.90 | 9.99 | 8.80 | 9.90 | 9.90 | 12.37% | 18,689 |
| Aug 3, 2026 | 8.81 | 10.20 | 8.68 | 8.81 | 8.81 | -2.11% | 38,765 |
| Jul 31, 2026 | 9.00 | 10.34 | 8.62 | 9.00 | 9.00 | -2.17% | 99,569 |
| Jul 30, 2026 | 9.20 | 10.38 | 9.20 | 9.20 | 9.20 | -11.45% | 21,600 |
| Jul 29, 2026 | 10.39 | 10.39 | 9.51 | 10.39 | 10.39 | 0.48% | 3,562 |
| Jul 28, 2026 | 10.34 | 10.40 | 9.20 | 10.34 | 10.34 | 3.92% | 13,515 |
| Jul 27, 2026 | 9.95 | 10.45 | 9.95 | 9.95 | 9.95 | -1.49% | 43,769 |
| Jul 24, 2026 | 10.10 | 10.10 | 8.50 | 10.10 | 10.10 | 20.24% | 26,816 |
| Jul 23, 2026 | 8.40 | 10.19 | 8.40 | 8.40 | 8.40 | -3.45% | 39,057 |
| Jul 22, 2026 | 8.70 | 10.10 | 8.00 | 8.70 | 8.70 | -2.90% | 37,559 |
| Jul 21, 2026 | 8.96 | 10.19 | 8.26 | 8.96 | 8.96 | -14.59% | 22,697 |
| Jul 20, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 6.82% | 834 |
| Jul 17, 2026 | 9.82 | 10.50 | 9.82 | 9.82 | 9.82 | -4.66% | 23,144 |
| Jul 16, 2026 | 10.30 | 10.49 | 10.00 | 10.30 | 10.30 | -1.81% | 6,532 |
| Jul 15, 2026 | 10.49 | 10.49 | 9.82 | 10.49 | 10.49 | -4.55% | 1,681 |
| Jul 14, 2026 | 10.99 | 10.99 | 9.84 | 10.99 | 10.99 | 12.37% | 20,050 |
| Jul 13, 2026 | 9.78 | 10.99 | 9.78 | 9.78 | 9.78 | -6.86% | 3,863 |
| Jul 10, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 78,284 |
| Jul 9, 2026 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | 2.38% | 38,251 |
| Jul 8, 2026 | 10.50 | 11.20 | 10.50 | 10.50 | 10.50 | - | 219,156 |
| Jul 7, 2026 | 10.50 | 11.45 | 10.50 | 10.50 | 10.50 | - | 10,306 |
| Jul 6, 2026 | 10.50 | 11.45 | 10.50 | 10.50 | 10.50 | -8.30% | 12,057 |
| Jul 3, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 4.09% | 4,451 |
| Jul 2, 2026 | 11.00 | 11.47 | 10.74 | 11.00 | 11.00 | -4.10% | 3,046 |
| Jul 1, 2026 | 11.47 | 11.47 | 10.74 | 11.47 | 11.47 | 9.13% | 1,750 |
| Jun 30, 2026 | 10.51 | 11.43 | 10.50 | 10.51 | 10.51 | - | 11,036 |
| Jun 29, 2026 | 10.51 | 11.10 | 10.51 | 10.51 | 10.51 | -4.45% | 483 |
| Jun 26, 2026 | 11.00 | 11.49 | 11.00 | 11.00 | 11.00 | - | 7,087 |
| Jun 25, 2026 | 11.00 | 11.50 | 10.50 | 11.00 | 11.00 | -4.35% | 35,016 |
| Jun 24, 2026 | 11.50 | 11.50 | 11.44 | 11.50 | 11.50 | - | 1,743 |
| Jun 23, 2026 | 11.50 | 11.50 | 10.51 | 11.50 | 11.50 | 9.52% | 215 |
| Jun 22, 2026 | 10.50 | 11.00 | 10.50 | 10.50 | 10.50 | -2.33% | 10,968 |
| Jun 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - | 1,446 |
| Jun 18, 2026 | 10.75 | 10.80 | 10.75 | 10.75 | 10.75 | -6.52% | 3,100 |
| Jun 17, 2026 | 11.50 | 11.50 | 10.75 | 11.50 | 11.50 | -0.17% | 10,191 |
| Jun 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -2.37% | 100 |
| Jun 15, 2026 | 11.80 | 11.98 | 11.00 | 11.80 | 11.80 | -0.84% | 6,955 |
| Jun 12, 2026 | 11.90 | 11.90 | 11.35 | 11.90 | 11.90 | 7.89% | 417 |
| Jun 11, 2026 | 11.03 | 11.45 | 11.03 | 11.03 | 11.03 | -7.93% | 2,411 |
| Jun 10, 2026 | 11.98 | 11.98 | 11.20 | 11.98 | 11.98 | -0.08% | 2,454 |
| Jun 9, 2026 | 11.99 | 12.00 | 11.99 | 11.99 | 11.99 | -0.08% | 5,112 |
| Jun 8, 2026 | 12.00 | 12.35 | 11.20 | 12.00 | 12.00 | 8.79% | 10,501 |
| Jun 5, 2026 | 11.03 | 11.75 | 10.75 | 11.03 | 11.03 | 0.27% | 34,444 |