Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 0.9800
-0.1800 (-15.52%)
At close: Jan 15, 2026
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 1.05 | 1.12 | 1.05 | 1.05 | 1.05 | 5.00% | 71,039 |
| Nov 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 1,684 |
| Nov 20, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 19,797 |
| Nov 19, 2025 | 1.00 | 1.00 | 0.90 | 1.00 | 1.00 | -15.25% | 5,077 |
| Nov 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 5,125 |
| Nov 17, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 227 |
| Nov 13, 2025 | 1.18 | 1.18 | 1.10 | 1.18 | 1.18 | 7.27% | 1,000 |
| Nov 12, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -3.51% | 3,844 |
| Nov 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 31.03% | 2,314 |
| Nov 10, 2025 | 0.87 | 1.01 | 0.87 | 0.87 | 0.87 | -13.86% | 68,011 |
| Nov 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -16.53% | 20,850 |
| Nov 5, 2025 | 1.21 | 1.23 | 1.21 | 1.21 | 1.21 | - | 561 |
| Nov 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 5.22% | 2,432 |
| Oct 31, 2025 | 1.15 | 1.23 | 1.01 | 1.15 | 1.15 | -5.74% | 58,000 |
| Oct 30, 2025 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -0.81% | 372 |
| Oct 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 647 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.61% | 585 |
| Oct 22, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 5,000 |
| Oct 21, 2025 | 1.23 | 1.23 | 1.00 | 1.23 | 1.23 | 0.82% | 24,371 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.01 | 1.22 | 1.22 | 22.00% | 515,065 |
| Oct 16, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -18.70% | 70,102 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 1 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.81% | 100 |
| Oct 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 223 |