Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 0.9300
0.00 (0.00%)
At close: Aug 5, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 25,917 |
| Jul 31, 2025 | 0.93 | 0.93 | 0.82 | 0.93 | 0.93 | -1.06% | 54,149 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.91 | 0.94 | 0.94 | - | 7,000 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 17.50% | 1,521 |
| Jul 28, 2025 | 0.80 | 0.94 | 0.78 | 0.80 | 0.80 | -8.05% | 222,969 |
| Jul 24, 2025 | 0.87 | 0.88 | 0.87 | 0.87 | 0.87 | -1.14% | 458 |
| Jul 22, 2025 | 0.88 | 0.96 | 0.82 | 0.88 | 0.88 | -2.22% | 96,000 |
| Jul 21, 2025 | 0.90 | 0.97 | 0.90 | 0.90 | 0.90 | -10.00% | 11,615 |
| Jul 18, 2025 | 1.00 | 1.15 | 1.00 | 1.00 | 1.00 | 25.00% | 134,000 |
| Jul 17, 2025 | 0.80 | 1.00 | 0.80 | 0.80 | 0.80 | -9.09% | 34,684 |
| Jul 16, 2025 | 0.88 | 0.98 | 0.80 | 0.88 | 0.88 | 18.92% | 232,881 |
| Jul 15, 2025 | 0.74 | 0.85 | 0.74 | 0.74 | 0.74 | -25.25% | 22,828 |
| Jul 14, 2025 | 0.99 | 1.00 | 0.74 | 0.99 | 0.99 | -1.00% | 1,201,003 |
| Jul 11, 2025 | 1.00 | 1.00 | 0.86 | 1.00 | 1.00 | 1.01% | 49,548 |
| Jul 10, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,532 |
| Jul 7, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25 |
| Jul 4, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 1.02% | 1,089 |
| Jul 3, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 43,956 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 1.02% | 5,094 |
| Jul 1, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | 9,918 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.89 | 0.99 | 0.99 | 1.02% | 24,005 |
| Jun 27, 2025 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 36.11% | 18,403 |
| Jun 24, 2025 | 0.72 | 1.00 | 0.72 | 0.72 | 0.72 | -25.00% | 143,044 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.72 | 0.96 | 0.96 | 6.67% | 11,957 |
| Jun 19, 2025 | 0.90 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 500,150 |
| Jun 18, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 27,458 |
| Jun 16, 2025 | 0.93 | 0.97 | 0.93 | 0.93 | 0.93 | -4.12% | 43,975 |
| Jun 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25 |
| Jun 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.30% | 1,000 |
| Jun 11, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -4.12% | 1,000 |
| Jun 10, 2025 | 0.97 | 0.97 | 0.81 | 0.97 | 0.97 | 2.11% | 4,454 |
| Jun 9, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 44 |
| Jun 6, 2025 | 0.95 | 0.97 | 0.95 | 0.95 | 0.95 | -2.06% | 26 |
| Jun 4, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25 |
| Jun 3, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 25 |
| Jun 2, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,025 |
| May 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 12.79% | 919 |
| May 29, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 9,010 |
| May 28, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -9.47% | 990 |
| May 27, 2025 | 0.95 | 0.95 | 0.85 | 0.95 | 0.95 | 11.76% | 4,825 |
| May 26, 2025 | 0.85 | 0.97 | 0.85 | 0.85 | 0.85 | -12.37% | 156 |
| May 22, 2025 | 0.97 | 0.97 | 0.84 | 0.97 | 0.97 | 14.12% | 148,445 |
| May 21, 2025 | 0.85 | 0.98 | 0.85 | 0.85 | 0.85 | 1.19% | 16,825 |
| May 20, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,000 |
| May 19, 2025 | 0.84 | 0.93 | 0.84 | 0.84 | 0.84 | -16.00% | 8,000 |
| May 16, 2025 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | 6.38% | 14,000 |
| May 15, 2025 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | - | 5,321 |
| May 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | 100 |
| May 13, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 23,278 |
| May 12, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 1,542 |