Paramount Trading (Jamaica) Limited (JMSE:PTL)
0.7300
0.00 (0.00%)
At close: Oct 6, 2025
JMSE:PTL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 6, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 55,109 |
Oct 3, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | 32,006 |
Oct 2, 2025 | 0.73 | 0.74 | 0.73 | 0.73 | 0.73 | 7.35% | 3,505 |
Oct 1, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -11.69% | 102,014 |
Sep 30, 2025 | 0.77 | 0.78 | 0.69 | 0.77 | 0.77 | -1.28% | 45,280 |
Sep 29, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 30,991 |
Sep 26, 2025 | 0.78 | 0.79 | 0.75 | 0.78 | 0.78 | -1.27% | 3,981 |
Sep 25, 2025 | 0.79 | 0.79 | 0.74 | 0.79 | 0.79 | - | 4,315 |
Sep 24, 2025 | 0.79 | 0.79 | 0.69 | 0.79 | 0.79 | -1.25% | 27,936 |
Sep 23, 2025 | 0.80 | 0.85 | 0.66 | 0.80 | 0.80 | -6.98% | 451,758 |
Sep 22, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | 12,000 |
Sep 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 2,113 |
Sep 17, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1,000 |
Sep 16, 2025 | 0.87 | 0.87 | 0.68 | 0.87 | 0.87 | 27.94% | 1,310 |
Sep 15, 2025 | 0.68 | 0.87 | 0.68 | 0.68 | 0.68 | -21.84% | 12,294 |
Sep 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 4,450 |
Sep 11, 2025 | 0.87 | 0.87 | 0.78 | 0.87 | 0.87 | 2.35% | 1,630 |
Sep 8, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.19% | 150 |
Sep 5, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 5,084 |
Sep 4, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | - | 1,500 |
Sep 3, 2025 | 0.88 | 0.88 | 0.87 | 0.88 | 0.88 | 10.00% | 10,308 |
Sep 2, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 10,000 |
Sep 1, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 10,008 |
Aug 26, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 25,160 |
Aug 25, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 14.49% | 11,500 |
Aug 22, 2025 | 0.69 | 0.78 | 0.69 | 0.69 | 0.69 | -13.75% | 15,000 |
Aug 20, 2025 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1.27% | 30,237 |
Aug 19, 2025 | 0.79 | 0.79 | 0.66 | 0.79 | 0.79 | 12.86% | 8,914 |
Aug 18, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -11.39% | 399,224 |
Aug 14, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 1,215 |
Aug 13, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 1.28% | 5,826 |
Aug 12, 2025 | 0.78 | 0.78 | 0.69 | 0.78 | 0.78 | 8.33% | 154 |
Aug 11, 2025 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | 2.86% | 65,950 |
Aug 8, 2025 | 0.70 | 0.72 | 0.70 | 0.70 | 0.70 | -7.89% | 15,421 |
Aug 7, 2025 | 0.76 | 0.77 | 0.76 | 0.76 | 0.76 | 1.33% | 62,892 |
Aug 5, 2025 | 0.75 | 0.80 | 0.75 | 0.75 | 0.75 | -6.25% | 101,467 |
Aug 4, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 10,000 |
Jul 31, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 6,516 |
Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 8,104 |
Jul 28, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -5.88% | 23,482 |
Jul 24, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -5.56% | 22,074 |
Jul 23, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 20.00% | 8,104 |
Jul 22, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -10.71% | 53,874 |
Jul 21, 2025 | 0.84 | 0.88 | 0.84 | 0.84 | 0.84 | -2.33% | 85,984 |
Jul 17, 2025 | 0.86 | 0.89 | 0.86 | 0.86 | 0.86 | 7.50% | 11,067 |
Jul 16, 2025 | 0.80 | 0.85 | 0.80 | 0.80 | 0.80 | -11.11% | 48,831 |
Jul 11, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 153 |
Jul 9, 2025 | 0.90 | 0.90 | 0.81 | 0.90 | 0.90 | - | 110,386 |
Jul 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | 25 |
Jul 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | 903 |