Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 0.9200
-0.2100 (-18.58%)
At close: Mar 2, 2026
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.13 | 1.13 | 0.89 | 1.13 | 1.13 | 13.00% | 339,836 |
| Feb 26, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 4,589 |
| Feb 25, 2026 | 0.86 | 1.00 | 0.86 | 0.86 | 0.86 | -14.00% | 4,043 |
| Feb 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,351 |
| Feb 23, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 21.95% | 3,453 |
| Feb 20, 2026 | 0.82 | 0.91 | 0.82 | 0.82 | 0.82 | -18.00% | 450,000 |
| Feb 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 7,431 |
| Feb 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 873 |
| Feb 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 500 |
| Feb 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.78% | 2,000 |
| Feb 10, 2026 | 0.92 | 1.03 | 0.92 | 0.92 | 0.92 | -10.68% | 12,306 |
| Feb 6, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 2,600 |
| Feb 5, 2026 | 1.05 | 1.05 | 0.92 | 1.05 | 1.05 | -3.67% | 75,877 |
| Feb 3, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 17.20% | 2,409 |
| Feb 2, 2026 | 0.93 | 1.05 | 0.93 | 0.93 | 0.93 | -11.43% | 10,000 |
| Jan 30, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 4 |
| Jan 29, 2026 | 1.05 | 1.10 | 1.05 | 1.05 | 1.05 | - | 7,000 |
| Jan 28, 2026 | 1.05 | 1.05 | 0.97 | 1.05 | 1.05 | -2.78% | 22,540 |
| Jan 26, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 11.34% | 5 |
| Jan 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -3.00% | 26,690 |
| Jan 22, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -8.26% | 2,386 |
| Jan 21, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 9.00% | 7,500 |
| Jan 20, 2026 | 1.00 | 1.10 | 1.00 | 1.00 | 1.00 | 3.09% | 37,347 |
| Jan 19, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | 1,000 |
| Jan 15, 2026 | 0.98 | 1.16 | 0.97 | 0.98 | 0.98 | -15.52% | 11,018 |
| Jan 14, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 5.45% | 7,560 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,447 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 1,751 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 7,000 |
| Jan 6, 2026 | 1.10 | 1.10 | 0.96 | 1.10 | 1.10 | 14.58% | 4,305 |
| Jan 5, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -14.29% | 8,100 |
| Jan 2, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 1.82% | 80 |
| Dec 31, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 20,000 |
| Dec 30, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.88% | 16,802 |
| Dec 29, 2025 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 15,312 |
| Dec 24, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 4,718 |
| Dec 23, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 17.71% | 1 |
| Dec 22, 2025 | 0.96 | 1.13 | 0.96 | 0.96 | 0.96 | -15.04% | 8,287 |
| Dec 18, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 17.71% | 77 |
| Dec 15, 2025 | 0.96 | 1.14 | 0.96 | 0.96 | 0.96 | -1.03% | 13,959 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.38% | 11,786 |
| Dec 10, 2025 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | 5.45% | 700 |
| Dec 9, 2025 | 1.10 | 1.10 | 0.98 | 1.10 | 1.10 | -5.98% | 17,859 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5,210 |
| Dec 2, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 2,300 |
| Dec 1, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 100,000 |
| Nov 28, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | - | 196,694 |
| Nov 27, 2025 | 1.17 | 1.17 | 1.10 | 1.17 | 1.17 | 11.43% | 137,180 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 5,826 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 47,092 |