Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 1.350
+0.150 (12.50%)
At close: Sep 29, 2025
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1.49 | 1.49 | 1.38 | 1.49 | 1.49 | 10.37% | 300,154 |
| Sep 29, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 12.50% | 1,000 |
| Sep 26, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -14.89% | 21,263 |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 4.44% | 6,213 |
| Sep 24, 2025 | 1.35 | 1.48 | 1.35 | 1.35 | 1.35 | -8.78% | 4,250 |
| Sep 23, 2025 | 1.48 | 1.50 | 1.30 | 1.48 | 1.48 | 6.47% | 18,687 |
| Sep 22, 2025 | 1.39 | 1.39 | 1.18 | 1.39 | 1.39 | 5.30% | 184 |
| Sep 19, 2025 | 1.32 | 1.32 | 1.03 | 1.32 | 1.32 | 29.41% | 140,621 |
| Sep 18, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.99% | 2,276 |
| Sep 17, 2025 | 1.01 | 1.01 | 0.85 | 1.01 | 1.01 | -1.94% | 26,236 |
| Sep 15, 2025 | 1.03 | 1.03 | 0.82 | 1.03 | 1.03 | 1.98% | 1,476 |
| Sep 12, 2025 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | -8.18% | 3,863 |
| Sep 11, 2025 | 1.10 | 1.10 | 0.99 | 1.10 | 1.10 | 10.00% | 41,241 |
| Sep 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 16.28% | 132 |
| Sep 9, 2025 | 0.86 | 0.86 | 0.83 | 0.86 | 0.86 | 2.38% | 40,105 |
| Sep 8, 2025 | 0.84 | 1.03 | 0.84 | 0.84 | 0.84 | 9.09% | 346,027 |
| Sep 5, 2025 | 0.77 | 0.82 | 0.77 | 0.77 | 0.77 | 2.67% | 678 |
| Sep 3, 2025 | 0.75 | 0.82 | 0.75 | 0.75 | 0.75 | -8.54% | 12,755 |
| Sep 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 300 |
| Aug 29, 2025 | 0.84 | 0.84 | 0.75 | 0.84 | 0.84 | 12.00% | 1,655 |
| Aug 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -12.79% | 22,164 |
| Aug 27, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 14.67% | 101 |
| Aug 26, 2025 | 0.75 | 0.85 | 0.75 | 0.75 | 0.75 | -3.85% | 645 |
| Aug 25, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | 9 |
| Aug 22, 2025 | 0.78 | 0.85 | 0.78 | 0.78 | 0.78 | -8.24% | 52,974 |
| Aug 20, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 2,062 |
| Aug 19, 2025 | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -2.30% | 584 |
| Aug 18, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | 1 |
| Aug 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.16% | 4,539 |
| Aug 14, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -1.15% | 8 |
| Aug 13, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.25% | 6,592 |
| Aug 12, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 1,000 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | 895 |
| Aug 8, 2025 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | -1.11% | 2,831 |
| Aug 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -3.23% | 2,439 |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2 |
| 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 |