Pulse Investments Limited (JMSE:PULS)
Jamaica flag Jamaica · Delayed Price · Currency is JMD
0.7800
0.00 (0.00%)
At close: Aug 25, 2025

Pulse Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 31, 20250.930.930.820.930.93-1.06%54,149
Jul 30, 20250.940.940.910.940.94-7,000
Jul 29, 20250.940.940.940.940.9417.50%1,521
Jul 28, 20250.800.940.780.800.80-8.05%222,969
Jul 24, 20250.870.880.870.870.87-1.14%458
Jul 22, 20250.880.960.820.880.88-2.22%96,000
Jul 21, 20250.900.970.900.900.90-10.00%11,615
Jul 18, 20251.001.151.001.001.0025.00%134,000
Jul 17, 20250.801.000.800.800.80-9.09%34,684
Jul 16, 20250.880.980.800.880.8818.92%232,881
Jul 15, 20250.740.850.740.740.74-25.25%22,828
Jul 14, 20250.991.000.740.990.99-1.00%1,201,003
Jul 11, 20251.001.000.861.001.001.01%49,548
Jul 10, 20250.990.990.990.990.99-1,532
Jul 7, 20250.990.990.990.990.99-25
Jul 4, 20250.991.000.990.990.991.02%1,089
Jul 3, 20250.980.990.980.980.98-1.01%43,956
Jul 2, 20250.990.990.990.990.991.02%5,094
Jul 1, 20250.980.980.980.980.98-1.01%9,918
Jun 30, 20250.990.990.890.990.991.02%24,005
Jun 27, 20250.980.980.950.980.9836.11%18,403
Jun 24, 20250.721.000.720.720.72-25.00%143,044
Jun 23, 20250.960.960.720.960.966.67%11,957
Jun 19, 20250.900.920.900.900.90-3.23%500,150
Jun 18, 20250.930.930.930.930.93-27,458
Jun 16, 20250.930.970.930.930.93-4.12%43,975
Jun 13, 20250.970.970.970.970.97-25
Jun 12, 20250.970.970.970.970.974.30%1,000
Jun 11, 20250.930.930.930.930.93-4.12%1,000
Jun 10, 20250.970.970.810.970.972.11%4,454
Jun 9, 20250.950.950.950.950.95-44
Jun 6, 20250.950.970.950.950.95-2.06%26
Jun 4, 20250.970.970.970.970.97-25
Jun 3, 20250.970.970.970.970.97-25
Jun 2, 20250.970.970.970.970.97-2,025