Pulse Investments Limited (JMSE:PULS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
1.230
+0.010 (0.82%)
At close: Oct 24, 2025

Pulse Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20251.231.231.231.231.230.82%647
Oct 23, 20251.221.221.221.221.22-1.61%585
Oct 22, 20251.241.241.241.241.240.81%5,000
Oct 21, 20251.231.231.001.231.230.82%24,371
Oct 17, 20251.221.221.011.221.2222.00%515,065
Oct 16, 20251.001.001.001.001.00-18.70%70,102
Oct 14, 20251.231.231.231.231.23-1
Oct 13, 20251.231.231.231.231.23-0.81%100
Oct 8, 20251.241.241.241.241.24-223
Oct 6, 20251.241.241.241.241.2418.10%156
Oct 3, 20251.051.241.051.051.05-2,080
Oct 2, 20251.051.051.051.051.05-17.32%1,804
Oct 1, 20251.271.271.271.271.27-14.77%1,249
Sep 30, 20251.491.491.381.491.4910.37%300,154
Sep 29, 20251.351.351.351.351.3512.50%1,000
Sep 26, 20251.201.201.201.201.20-14.89%21,263
Sep 25, 20251.411.411.411.411.414.44%6,213
Sep 24, 20251.351.481.351.351.35-8.78%4,250
Sep 23, 20251.481.501.301.481.486.47%18,687
Sep 22, 20251.391.391.181.391.395.30%184
Sep 19, 20251.321.321.031.321.3229.41%140,621
Sep 18, 20251.021.031.021.021.020.99%2,276
Sep 17, 20251.011.010.851.011.01-1.94%26,236
Sep 15, 20251.031.030.821.031.031.98%1,476
Sep 12, 20251.011.031.011.011.01-8.18%3,863
Sep 11, 20251.101.100.991.101.1010.00%41,241
Sep 10, 20251.001.001.001.001.0016.28%132
Sep 9, 20250.860.860.830.860.862.38%40,105
Sep 8, 20250.841.030.840.840.849.09%346,027
Sep 5, 20250.770.820.770.770.772.67%678
Sep 3, 20250.750.820.750.750.75-8.54%12,755
Sep 2, 20250.820.820.820.820.82-2.38%300
Aug 29, 20250.840.840.750.840.8412.00%1,655
Aug 28, 20250.750.750.750.750.75-12.79%22,164
Aug 27, 20250.860.860.860.860.8614.67%101
Aug 26, 20250.750.850.750.750.75-3.85%645
Aug 25, 20250.780.780.780.780.78-9
Aug 22, 20250.780.850.780.780.78-8.24%52,974
Aug 20, 20250.850.850.850.850.85-2,062
Aug 19, 20250.850.850.840.850.85-2.30%584
Aug 18, 20250.870.870.870.870.87-1
Aug 15, 20250.870.870.870.870.871.16%4,539
Aug 14, 20250.860.860.860.860.86-1.15%8
Aug 13, 20250.870.870.870.870.87-2.25%6,592
Aug 12, 20250.890.890.890.890.89-1,000
Aug 11, 20250.890.890.890.890.89-895
Aug 8, 20250.890.900.890.890.89-1.11%2,831
Aug 7, 20250.900.900.900.900.90-3.23%2,439
Aug 5, 20250.930.930.930.930.93-2
Aug 4, 20250.930.930.930.930.93-25,917