Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 1.020
+0.010 (0.99%)
At close: May 4, 2026
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 1.02 | 1.02 | 0.90 | 1.02 | 1.02 | 0.99% | 1,068 |
| May 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 20,295 |
| Apr 30, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 9.78% | 3,690 |
| Apr 29, 2026 | 0.92 | 1.00 | 0.92 | 0.92 | 0.92 | -8.00% | 12,023 |
| Apr 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 210 |
| Apr 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | 2 |
| Apr 23, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 1,085 |
| Apr 22, 2026 | 1.02 | 1.02 | 0.93 | 1.02 | 1.02 | 10.87% | 20,758 |
| Apr 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 5,125 |
| Apr 20, 2026 | 0.92 | 1.03 | 0.92 | 0.92 | 0.92 | -10.68% | 753 |
| Apr 14, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | -2.83% | 768 |
| Apr 13, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 1.92% | 86 |
| Apr 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | -2.80% | 4,702 |
| Apr 9, 2026 | 1.07 | 1.07 | 0.91 | 1.07 | 1.07 | - | 48,500 |
| Apr 8, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 471 |
| Apr 7, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 100 |
| Apr 2, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 300 |
| Mar 31, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 1 |
| Mar 30, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,600 |
| Mar 26, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 5,000 |
| Mar 25, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | - | 2,140 |
| Mar 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2,952 |
| Mar 23, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 7,048 |
| Mar 19, 2026 | 1.07 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 2,038 |
| Mar 18, 2026 | 1.08 | 1.08 | 0.91 | 1.08 | 1.08 | 12.50% | 19,435 |
| Mar 17, 2026 | 0.96 | 1.07 | 0.96 | 0.96 | 0.96 | - | 15,290 |
| Mar 16, 2026 | 0.96 | 1.08 | 0.96 | 0.96 | 0.96 | -11.11% | 11,007 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.07 | 1.08 | 1.08 | 12.50% | 1,278 |
| Mar 12, 2026 | 0.96 | 1.09 | 0.96 | 0.96 | 0.96 | -10.28% | 6,314 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -1.83% | 5,439 |
| Mar 9, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | 300 |
| Mar 5, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | 1,222 |
| Mar 4, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | 4.67% | 3,700 |
| Mar 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 16.30% | 971 |
| Mar 2, 2026 | 0.92 | 1.15 | 0.89 | 0.92 | 0.92 | -18.58% | 1,450 |
| 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 |