Paramount Trading (Jamaica) Limited (JMSE:PTL)
Jamaica · Delayed Price · Currency is JMD 0.7900
+0.1000 (14.49%)
At close: Aug 25, 2025
JMSE:PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 2,624 |
| Jul 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 500 |
| Jun 30, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 27,890 |
| Jun 26, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | 4,231 |
| Jun 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.11% | 5 |
| Jun 24, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | - | 1,960 |
| Jun 23, 2025 | 0.90 | 0.90 | 0.80 | 0.90 | 0.90 | -1.10% | 5,037 |
| Jun 17, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 9,873 |
| Jun 16, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -9.00% | 2,991 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 269 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,042 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | - | 38,128 |
| Jun 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 1,202 |
| Jun 6, 2025 | 1.01 | 1.01 | 0.90 | 1.01 | 1.01 | - | 12,223 |
| Jun 5, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 1,000 |
| Jun 4, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.98% | 1,607 |
| Jun 3, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 2.02% | 50 |
| Jun 2, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -4.81% | 1,000 |
| May 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -0.95% | 959 |
| May 29, 2025 | 1.05 | 1.05 | 1.04 | 1.05 | 1.05 | 5.00% | 4,000 |
| May 27, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1 |
| May 26, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | 3,000 |
| May 21, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 150 |