Pulse Investments Limited (JMSE:PULS)
Jamaica · Delayed Price · Currency is JMD 1.010
+0.060 (6.32%)
At close: Nov 9, 2026
Pulse Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 6.32% | 1,579 |
| Nov 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -5.94% | 1,500 |
| Nov 5, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 2,955 |
| Nov 4, 2026 | 1.01 | 1.01 | 0.85 | 1.01 | 1.01 | 1.00% | 12,403 |
| Nov 3, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 200 |
| Nov 2, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 1,184 |
| Oct 30, 2026 | 1.01 | 1.01 | 0.85 | 1.01 | 1.01 | 1.00% | 31,913 |
| Oct 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 302 |
| Oct 27, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 2,566 |
| Oct 26, 2026 | 1.00 | 1.00 | 0.84 | 1.00 | 1.00 | -0.99% | 3,812 |
| Oct 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 21 |
| Oct 22, 2026 | 1.02 | 1.02 | 0.86 | 1.02 | 1.02 | 0.99% | 10,621 |
| Oct 21, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 139 |
| Oct 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| Oct 16, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 100 |
| Oct 15, 2026 | 1.01 | 1.02 | 0.84 | 1.01 | 1.01 | -1.94% | 3,837 |
| Oct 14, 2026 | 1.03 | 1.10 | 1.03 | 1.03 | 1.03 | -21.97% | 20,018 |
| Oct 13, 2026 | 1.32 | 1.32 | 1.06 | 1.32 | 1.32 | 4.76% | 10,750 |
| Oct 12, 2026 | 1.26 | 1.26 | 1.03 | 1.26 | 1.26 | 22.33% | 49,107 |
| Oct 7, 2026 | 1.03 | 1.40 | 1.03 | 1.03 | 1.03 | -10.43% | 3,545 |
| Oct 6, 2026 | 1.15 | 1.30 | 1.15 | 1.15 | 1.15 | -14.18% | 14,698 |
| Oct 5, 2026 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -7.59% | 6,962 |
| Oct 2, 2026 | 1.45 | 1.45 | 1.31 | 1.45 | 1.45 | 26.09% | 77,000 |
| Oct 1, 2026 | 1.15 | 1.32 | 1.09 | 1.15 | 1.15 | -14.81% | 28,141 |
| Sep 30, 2026 | 1.35 | 1.35 | 1.00 | 1.35 | 1.35 | 28.57% | 1,532,410 |
| Sep 29, 2026 | 1.05 | 1.05 | 0.90 | 1.05 | 1.05 | 10.53% | 168,500 |
| Sep 28, 2026 | 0.95 | 0.95 | 0.84 | 0.95 | 0.95 | 18.75% | 440,560 |
| Sep 24, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 7,211 |
| Sep 23, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 100 |
| Sep 22, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 948 |
| Sep 21, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | 5.00% | 12,095 |
| Sep 18, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 789 |
| Sep 17, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 232 |
| Sep 14, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 5.00% | 5,707 |
| Sep 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -4.76% | 1,448 |
| Sep 7, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,992 |
| Sep 4, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 92 |
| Sep 3, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,431 |
| Sep 2, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 2,524 |
| Sep 1, 2026 | 0.84 | 0.84 | 0.80 | 0.84 | 0.84 | 3.70% | 5,839 |
| Aug 31, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | -3.57% | 677 |
| Aug 27, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 99 |
| Aug 26, 2026 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | -3.57% | 1,776 |
| Aug 25, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2.44% | 210 |
| Aug 24, 2026 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | -2.38% | 133 |
| Aug 21, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 1,513 |
| Aug 20, 2026 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | 79 |
| Aug 19, 2026 | 0.81 | 0.81 | 0.70 | 0.81 | 0.81 | 12.50% | 5,561 |
| Aug 18, 2026 | 0.72 | 0.84 | 0.72 | 0.72 | 0.72 | -14.29% | 11,543 |
| Aug 17, 2026 | 0.84 | 0.84 | 0.78 | 0.84 | 0.84 | 1.20% | 10,900 |