Paramount Trading (Jamaica) Limited (JMSE:PTL)
Jamaica · Delayed Price · Currency is JMD 1.360
+0.210 (18.26%)
At close: Nov 14, 2025
JMSE:PTL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 18.26% | 26,846 |
| Nov 13, 2025 | 1.15 | 1.38 | 1.15 | 1.15 | 1.15 | -8.00% | 72,584 |
| Nov 12, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 56 |
| Nov 11, 2025 | 1.27 | 1.27 | 1.20 | 1.27 | 1.27 | 23.30% | 76,659 |
| Nov 10, 2025 | 1.03 | 1.23 | 1.03 | 1.03 | 1.03 | -14.17% | 14,202 |
| Nov 7, 2025 | 1.20 | 1.20 | 1.05 | 1.20 | 1.20 | 18.81% | 11,471 |
| Nov 6, 2025 | 1.01 | 1.15 | 1.01 | 1.01 | 1.01 | -9.82% | 63,093 |
| Nov 5, 2025 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | -0.88% | 414,142 |
| Nov 4, 2025 | 1.13 | 1.27 | 1.13 | 1.13 | 1.13 | -9.60% | 50,119 |
| Nov 3, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3 |
| Oct 31, 2025 | 1.25 | 1.25 | 1.20 | 1.25 | 1.25 | -3.10% | 8,267 |
| Oct 30, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 11,267 |
| 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 |