Paramount Trading (Jamaica) Limited (JMSE:PTL)
1.250
0.00 (0.00%)
At close: Oct 24, 2025
JMSE:PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.25 | 1.28 | 1.25 | 1.25 | 1.25 | - | 267,645 |
| Oct 23, 2025 | 1.25 | 1.30 | 1.25 | 1.25 | 1.25 | - | 72,083 |
| Oct 22, 2025 | 1.25 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 143,138 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.03 | 1.27 | 1.27 | -1.55% | 94,381 |
| Oct 17, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | 17.27% | 48,899 |
| Oct 16, 2025 | 1.10 | 1.23 | 1.00 | 1.10 | 1.10 | 7.84% | 201,528 |
| Oct 15, 2025 | 1.02 | 1.05 | 0.88 | 1.02 | 1.02 | 17.24% | 965,513 |
| Oct 14, 2025 | 0.87 | 0.87 | 0.77 | 0.87 | 0.87 | 12.99% | 203,900 |
| Oct 13, 2025 | 0.77 | 0.77 | 0.69 | 0.77 | 0.77 | 2.67% | 76,145 |
| Oct 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 1.35% | 51,052 |
| Oct 9, 2025 | 0.74 | 0.75 | 0.74 | 0.74 | 0.74 | -1.33% | 13,633 |
| Oct 8, 2025 | 0.75 | 0.77 | 0.75 | 0.75 | 0.75 | -3.85% | 692 |
| Oct 7, 2025 | 0.78 | 0.78 | 0.73 | 0.78 | 0.78 | 6.85% | 33,884 |
| 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 |